Univastu India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	65.00	65.50	62.05	63.96	63.96	-0.79%	40,089
Mar 4, 2026	61.00	65.40	60.60	64.47	64.47	4.69%	76,267
Mar 2, 2026	60.40	64.87	60.25	61.58	61.58	-7.98%	129,256
Feb 27, 2026	68.50	68.50	65.00	66.92	66.92	0.19%	107,108
Feb 26, 2026	68.90	69.00	65.00	66.79	66.79	0.24%	289,387
Feb 25, 2026	63.12	75.68	62.50	66.63	66.63	5.64%	918,931
Feb 24, 2026	62.05	64.40	61.50	63.07	63.07	-0.27%	19,239
Feb 23, 2026	65.30	65.30	63.05	63.24	63.24	-0.75%	8,931
Feb 20, 2026	63.00	64.50	63.00	63.72	63.72	0.27%	4,947
Feb 19, 2026	64.11	66.00	63.20	63.55	63.55	-0.73%	8,136
Feb 18, 2026	66.10	67.60	63.61	64.02	64.02	-2.36%	19,597
Feb 17, 2026	66.80	68.12	65.22	65.57	65.57	-1.83%	13,710
Feb 16, 2026	70.50	70.50	66.50	66.79	66.79	-3.94%	30,611
Feb 13, 2026	69.00	69.89	66.01	69.53	69.53	2.55%	160,848
Feb 12, 2026	69.00	69.10	65.25	67.80	67.80	1.85%	103,910
Feb 11, 2026	69.50	69.50	65.53	66.57	66.57	-1.23%	49,245
Feb 10, 2026	66.20	68.40	65.73	67.40	67.40	-0.59%	33,446
Feb 9, 2026	62.00	71.00	62.00	67.80	67.80	10.62%	247,523
Feb 6, 2026	64.50	64.50	60.60	61.29	61.29	-2.96%	41,543
Feb 5, 2026	61.87	64.90	61.87	63.16	63.16	2.09%	55,410
Feb 4, 2026	62.00	62.08	61.10	61.87	61.87	0.42%	13,625
Feb 3, 2026	63.00	63.00	61.08	61.61	61.61	1.28%	21,403
Feb 2, 2026	62.95	62.95	60.20	60.83	60.83	-0.10%	16,517
Feb 1, 2026	63.80	63.80	60.28	60.89	60.89	0.10%	37,100
Jan 30, 2026	62.99	63.00	59.85	60.83	60.83	-2.95%	85,332
Jan 29, 2026	63.01	66.38	61.00	62.68	62.68	-1.29%	36,019
Jan 28, 2026	64.10	65.53	60.31	63.50	63.50	-0.94%	29,689
Jan 27, 2026	66.00	67.39	63.47	64.10	64.10	-2.47%	21,015
Jan 23, 2026	67.40	67.40	65.00	65.72	65.72	0.34%	20,571
Jan 22, 2026	68.90	68.90	64.35	65.50	65.50	-0.46%	28,782
Jan 21, 2026	66.30	67.37	65.00	65.80	65.80	-0.12%	20,283
Jan 20, 2026	68.00	69.50	64.75	65.88	65.88	-5.26%	37,003
Jan 19, 2026	67.70	71.65	63.81	69.54	69.54	3.68%	120,394
Jan 16, 2026	62.51	74.00	62.51	67.07	67.07	7.42%	391,283
Jan 14, 2026	62.20	63.00	62.04	62.44	62.44	0.39%	8,053
Jan 13, 2026	63.00	63.99	61.91	62.20	62.20	0.52%	11,267
Jan 12, 2026	63.99	63.99	61.00	61.88	61.88	-3.15%	31,664
Jan 9, 2026	66.90	66.99	62.80	63.89	63.89	-2.02%	39,535
Jan 8, 2026	68.40	68.40	65.00	65.21	65.21	-2.96%	35,647
Jan 7, 2026	67.21	68.00	66.84	67.20	67.20	0.46%	19,035
Jan 6, 2026	68.60	68.95	66.40	66.89	66.89	-2.51%	27,887
Jan 5, 2026	70.00	70.00	68.12	68.61	68.61	-0.71%	14,754
Jan 2, 2026	70.30	70.88	67.60	69.10	69.10	0.61%	53,522
Jan 1, 2026	70.50	70.50	67.21	68.68	68.68	-0.46%	9,729
Dec 31, 2025	69.63	71.11	68.61	69.00	69.00	0.25%	41,148
Dec 30, 2025	68.62	69.48	67.00	68.83	68.83	0.51%	29,392
Dec 29, 2025	69.05	70.75	67.70	68.48	68.48	-0.68%	55,929
Dec 26, 2025	69.90	72.00	68.18	68.95	68.95	-0.81%	50,183
Dec 24, 2025	66.78	69.98	66.77	69.51	69.51	5.03%	39,849
Dec 23, 2025	67.82	68.16	66.00	66.18	66.18	-1.56%	14,758