Univastu India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	135.00	137.50	131.30	136.68	136.68	1.30%	140,747
Jul 30, 2026	134.90	136.00	129.80	134.92	134.92	2.65%	131,852
Jul 29, 2026	124.50	131.75	119.50	131.44	131.44	4.75%	293,340
Jul 28, 2026	129.00	129.00	124.00	125.48	125.48	0.48%	194,834
Jul 27, 2026	125.00	126.90	123.66	124.88	124.88	0.97%	105,507
Jul 24, 2026	121.00	124.70	117.00	123.68	123.68	2.45%	101,689
Jul 23, 2026	119.50	124.00	114.50	120.72	120.72	1.00%	151,917
Jul 22, 2026	118.40	121.00	114.12	119.53	119.53	1.02%	118,634
Jul 21, 2026	119.00	119.00	112.00	118.32	118.32	0.98%	241,960
Jul 20, 2026	116.23	119.00	112.30	117.17	117.17	0.81%	154,857
Jul 17, 2026	115.99	117.25	111.01	116.23	116.23	0.79%	256,413
Jul 16, 2026	114.00	117.10	107.24	115.32	115.32	2.16%	314,840
Jul 15, 2026	109.99	113.77	106.00	112.88	112.88	4.17%	240,485
Jul 14, 2026	104.49	109.00	100.00	108.36	108.36	3.70%	176,387
Jul 13, 2026	101.94	104.64	97.00	104.49	104.49	4.85%	354,590
Jul 10, 2026	96.00	99.66	95.00	99.66	99.66	4.99%	328,718
Jul 9, 2026	92.56	95.70	90.01	94.92	94.92	2.55%	61,231
Jul 8, 2026	96.70	96.70	92.22	92.56	92.56	-4.65%	91,531
Jul 7, 2026	97.47	97.47	93.10	97.07	97.07	4.57%	135,137
Jul 6, 2026	90.00	92.83	89.02	92.83	92.83	5.00%	139,191
Jul 3, 2026	88.50	89.00	86.00	88.41	88.41	0.74%	82,253
Jul 2, 2026	87.73	90.00	86.00	87.76	87.76	0.03%	35,937
Jul 1, 2026	92.79	92.79	86.30	87.73	87.73	-4.52%	129,280
Jun 30, 2026	90.40	92.99	90.01	91.88	91.88	1.64%	119,884
Jun 29, 2026	85.66	91.21	84.66	90.40	90.40	6.17%	137,244
Jun 25, 2026	87.71	92.00	84.11	85.15	85.15	-3.87%	85,656
Jun 24, 2026	90.45	90.45	87.52	88.58	88.58	-0.99%	67,782
Jun 23, 2026	93.10	94.50	88.64	89.47	89.47	-3.92%	145,382
Jun 22, 2026	92.40	94.99	90.27	93.12	93.12	4.49%	295,093
Jun 19, 2026	90.10	91.70	87.42	89.12	89.12	-0.65%	220,125
Jun 18, 2026	88.10	93.50	88.00	89.70	89.70	1.52%	433,131
Jun 17, 2026	90.44	92.97	86.23	88.36	88.36	-1.77%	264,138
Jun 16, 2026	82.44	94.45	81.75	89.95	89.95	9.11%	2,153,384
Jun 15, 2026	82.70	83.49	80.50	82.44	82.44	2.92%	226,329
Jun 12, 2026	79.99	83.52	79.01	80.10	80.10	2.29%	321,863
Jun 11, 2026	79.33	79.88	77.55	78.31	78.31	-	47,801
Jun 10, 2026	81.00	81.80	77.11	78.31	78.31	-2.81%	77,165
Jun 9, 2026	78.10	81.25	78.10	80.57	80.57	2.70%	153,589
Jun 8, 2026	79.50	80.51	78.01	78.45	78.45	-1.30%	69,645
Jun 5, 2026	80.10	81.03	78.06	79.48	79.48	-0.19%	153,243
Jun 4, 2026	79.80	82.33	78.75	79.63	79.63	-1.33%	203,044
Jun 3, 2026	77.13	81.95	77.01	80.70	80.70	3.89%	201,843
Jun 2, 2026	79.59	79.59	76.51	77.68	77.68	-2.40%	84,854
Jun 1, 2026	79.70	80.40	76.60	79.59	79.59	3.36%	198,835
May 29, 2026	78.90	83.90	73.68	77.00	77.00	1.49%	927,976
May 27, 2026	72.80	76.50	70.60	75.87	75.87	4.76%	284,103
May 26, 2026	72.60	73.40	72.20	72.42	72.42	0.33%	22,206
May 25, 2026	72.50	73.40	71.50	72.18	72.18	1.56%	93,594
May 22, 2026	72.90	72.90	70.60	71.07	71.07	-1.39%	56,204
May 21, 2026	70.51	74.40	70.00	72.07	72.07	2.39%	101,244