Univastu India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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