Univastu India Limited (NSE:UNIVASTU)
India · Delayed Price · Currency is INR 134.99
+2.03 (1.53%)
Oct 1, 2026, 3:27 PM IST
Univastu India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 136.85 | 138.40 | 127.16 | 134.25 | 134.25 | 0.97% | 65,638 |
| Sep 30, 2026 | 123.50 | 132.96 | 123.50 | 132.96 | 132.96 | 5.00% | 57,992 |
| Sep 29, 2026 | 132.79 | 132.79 | 126.16 | 126.63 | 126.63 | -4.64% | 68,022 |
| Sep 28, 2026 | 137.00 | 137.60 | 131.31 | 132.79 | 132.79 | -3.83% | 77,387 |
| Sep 25, 2026 | 140.00 | 140.00 | 135.31 | 138.08 | 138.08 | -1.75% | 45,861 |
| Sep 24, 2026 | 142.00 | 144.96 | 139.00 | 140.54 | 140.54 | -3.55% | 44,569 |
| Sep 23, 2026 | 148.17 | 152.00 | 145.00 | 145.71 | 145.71 | -1.66% | 36,599 |
| Sep 22, 2026 | 151.99 | 151.99 | 147.00 | 148.17 | 148.17 | -1.76% | 24,598 |
| Sep 21, 2026 | 156.05 | 156.05 | 146.00 | 150.82 | 150.82 | -0.95% | 46,819 |
| Sep 18, 2026 | 152.26 | 152.26 | 152.25 | 152.26 | 152.26 | 5.00% | 51,713 |
| Sep 17, 2026 | 134.00 | 145.01 | 131.60 | 145.01 | 145.01 | 5.00% | 75,872 |
| Sep 16, 2026 | 138.51 | 145.00 | 138.11 | 138.11 | 138.11 | -4.99% | 46,859 |
| Sep 15, 2026 | 153.97 | 157.00 | 145.35 | 145.37 | 145.37 | -4.99% | 72,668 |
| Sep 11, 2026 | 156.10 | 159.90 | 152.50 | 153.00 | 153.00 | -4.55% | 91,258 |
| Sep 10, 2026 | 159.00 | 163.99 | 158.00 | 160.30 | 160.30 | -1.87% | 41,455 |
| Sep 9, 2026 | 162.50 | 166.49 | 160.25 | 163.35 | 163.35 | -0.87% | 46,744 |
| Sep 8, 2026 | 169.05 | 170.00 | 164.10 | 164.79 | 164.79 | -3.00% | 38,439 |
| Sep 7, 2026 | 164.00 | 171.00 | 163.00 | 169.89 | 169.89 | 0.92% | 72,463 |
| Sep 4, 2026 | 170.10 | 173.84 | 163.10 | 168.34 | 168.34 | -0.04% | 70,087 |
| Sep 3, 2026 | 163.85 | 168.73 | 157.09 | 168.40 | 168.40 | 4.79% | 131,098 |
| Sep 2, 2026 | 151.53 | 160.71 | 146.10 | 160.70 | 160.70 | 4.99% | 203,175 |
| Sep 1, 2026 | 152.50 | 157.00 | 149.39 | 153.06 | 153.06 | -2.66% | 105,360 |
| Aug 31, 2026 | 160.00 | 162.50 | 156.00 | 157.25 | 157.25 | -2.01% | 41,414 |
| Aug 28, 2026 | 154.50 | 162.00 | 154.10 | 160.48 | 160.48 | 2.29% | 35,408 |
| Aug 27, 2026 | 157.00 | 162.50 | 153.62 | 156.88 | 156.88 | -0.64% | 48,279 |
| Aug 26, 2026 | 164.00 | 164.00 | 156.00 | 157.89 | 157.89 | -2.36% | 34,254 |
| Aug 25, 2026 | 158.90 | 168.00 | 156.25 | 161.70 | 161.70 | -1.68% | 146,626 |
| Aug 24, 2026 | 178.98 | 178.98 | 162.98 | 164.47 | 164.47 | -4.13% | 80,468 |
| Aug 21, 2026 | 165.01 | 177.70 | 163.83 | 171.55 | 171.55 | -0.52% | 231,818 |
| Aug 20, 2026 | 159.65 | 176.45 | 159.65 | 172.45 | 172.45 | 2.62% | 290,973 |
| Aug 19, 2026 | 168.05 | 173.35 | 168.05 | 168.05 | 168.05 | -5.00% | 38,051 |
| Aug 18, 2026 | 176.00 | 177.13 | 175.05 | 176.89 | 176.89 | 4.85% | 222,585 |
| Aug 17, 2026 | 163.60 | 168.72 | 163.60 | 168.70 | 168.70 | 4.98% | 212,755 |
| Aug 14, 2026 | 158.80 | 160.69 | 154.20 | 160.69 | 160.69 | 5.00% | 184,862 |
| Aug 13, 2026 | 153.04 | 153.04 | 150.00 | 153.04 | 153.04 | 4.99% | 166,225 |
| Aug 12, 2026 | 144.85 | 145.76 | 140.50 | 145.76 | 145.76 | 5.00% | 133,985 |
| Aug 11, 2026 | 130.00 | 138.82 | 130.00 | 138.82 | 138.82 | 5.00% | 557,671 |
| Aug 10, 2026 | 137.99 | 137.99 | 128.02 | 132.21 | 132.21 | -1.88% | 216,402 |
| Aug 7, 2026 | 141.50 | 141.54 | 134.48 | 134.75 | 134.75 | -4.80% | 325,011 |
| Aug 6, 2026 | 150.50 | 150.50 | 139.59 | 141.55 | 141.55 | -3.66% | 228,924 |
| Aug 5, 2026 | 149.00 | 149.99 | 137.45 | 146.93 | 146.93 | 1.56% | 215,933 |
| Aug 4, 2026 | 141.00 | 146.00 | 138.00 | 144.68 | 144.68 | 3.37% | 202,352 |
| Aug 3, 2026 | 137.50 | 141.00 | 132.11 | 139.97 | 139.97 | 2.41% | 269,324 |
| 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 |