Univa Foods Limited (NSE:UNIVAFOODS)
India · Delayed Price · Currency is INR 9.03
0.00 (0.00%)
Aug 17, 2026, 3:14 PM IST
Univa Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 8.99 | 9.03 | 8.61 | 9.03 | 9.03 | - | 4,966 |
| Aug 10, 2026 | 8.71 | 9.03 | 8.70 | 9.03 | 9.03 | 5.00% | 8,625 |
| Aug 3, 2026 | 8.57 | 8.99 | 8.57 | 8.60 | 8.60 | -4.34% | 12,150 |
| Jul 13, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 4.90% | 75 |
| Jul 6, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 3,200 |
| Jun 29, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 600 |
| Jun 22, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 217 |
| Jun 8, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4.90% | 700 |
| Jun 1, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 200 |
| May 25, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 1,146 |
| May 18, 2026 | 8.17 | 8.17 | 7.80 | 8.17 | 8.17 | - | 13,912 |
| May 11, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 4.88% | 2,303 |
| May 4, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 1,600 |
| Apr 27, 2026 | 8.20 | 8.20 | 7.79 | 7.79 | 7.79 | -5.00% | 1,180 |
| Apr 20, 2026 | 8.23 | 8.60 | 8.17 | 8.20 | 8.20 | -4.65% | 27,100 |
| Apr 13, 2026 | 8.59 | 8.60 | 8.58 | 8.60 | 8.60 | -4.76% | 10,300 |
| Apr 6, 2026 | 8.58 | 9.03 | 8.58 | 9.03 | 9.03 | - | 18,100 |
| Mar 30, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.95% | 700 |
| Mar 23, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -5.00% | 2,300 |
| Mar 16, 2026 | 10.18 | 10.18 | 10.00 | 10.00 | 10.00 | 3.09% | 4,026 |
| Mar 9, 2026 | 9.91 | 9.91 | 9.42 | 9.70 | 9.70 | -2.12% | 1,167 |
| Mar 2, 2026 | 9.42 | 9.91 | 9.42 | 9.91 | 9.91 | - | 600 |
| Feb 23, 2026 | 9.78 | 10.29 | 9.78 | 9.91 | 9.91 | -3.69% | 1,639 |