Univastu India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	69.25	71.79	69.25	70.39	70.39	0.57%	82,261
May 19, 2026	69.20	70.89	69.20	69.99	69.99	0.26%	41,978
May 18, 2026	71.70	71.90	69.00	69.81	69.81	-3.11%	60,199
May 15, 2026	71.00	72.50	70.11	72.05	72.05	1.87%	54,057
May 14, 2026	70.60	73.00	69.70	70.73	70.73	-0.24%	40,546
May 13, 2026	70.60	72.21	70.20	70.90	70.90	-0.24%	34,028
May 12, 2026	72.12	74.62	70.00	71.07	71.07	-1.95%	115,382
May 11, 2026	73.49	75.00	71.10	72.48	72.48	-1.54%	66,003
May 8, 2026	76.00	76.00	73.30	73.61	73.61	-1.25%	59,315
May 7, 2026	77.80	77.80	73.74	74.54	74.54	-1.40%	119,110
May 6, 2026	73.70	78.84	73.13	75.60	75.60	3.45%	224,916
May 5, 2026	70.24	73.70	70.00	73.08	73.08	4.68%	131,390
May 4, 2026	70.10	70.29	68.80	69.81	69.81	1.28%	27,068
Apr 30, 2026	70.85	70.92	68.50	68.93	68.93	-2.32%	79,660
Apr 29, 2026	68.12	71.99	68.12	70.57	70.57	3.23%	206,840
Apr 28, 2026	69.00	71.40	67.12	68.36	68.36	-1.27%	132,035
Apr 27, 2026	68.54	73.30	68.21	69.24	69.24	1.02%	243,354
Apr 24, 2026	68.79	70.33	68.04	68.54	68.54	-0.36%	48,746
Apr 23, 2026	69.48	69.48	67.82	68.79	68.79	0.45%	60,133
Apr 22, 2026	70.01	72.49	67.30	68.48	68.48	-1.95%	337,973
Apr 21, 2026	68.50	73.48	67.61	69.84	69.84	1.36%	590,741
Apr 20, 2026	68.01	70.76	67.80	68.90	68.90	-0.30%	108,065
Apr 17, 2026	69.96	70.79	67.86	69.11	69.11	-0.92%	49,285
Apr 16, 2026	69.69	70.99	69.35	69.75	69.75	0.58%	34,507
Apr 15, 2026	69.99	70.99	67.47	69.35	69.35	3.17%	120,001
Apr 13, 2026	66.50	67.50	65.52	67.22	67.22	-0.61%	34,676
Apr 10, 2026	65.15	69.75	65.15	67.63	67.63	2.25%	156,417
Apr 9, 2026	66.82	67.40	65.75	66.14	66.14	-0.53%	45,853
Apr 8, 2026	65.00	67.38	64.10	66.49	66.49	4.87%	79,691