Univastu India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	62.68	63.65	62.02	63.40	63.40	1.38%	41,090
Apr 6, 2026	61.40	62.90	61.14	62.54	62.54	1.84%	15,201
Apr 2, 2026	61.00	61.77	60.70	61.41	61.41	-0.63%	20,392
Apr 1, 2026	61.99	63.00	60.00	61.80	61.80	3.33%	70,928
Mar 30, 2026	57.01	60.98	56.02	59.81	59.81	0.30%	80,570
Mar 27, 2026	63.18	63.18	57.05	59.63	59.63	-5.32%	91,638
Mar 25, 2026	64.80	64.80	60.65	62.98	62.98	-0.06%	84,269
Mar 24, 2026	64.80	64.80	62.15	63.02	63.02	1.30%	34,208
Mar 23, 2026	62.04	64.00	61.00	62.21	62.21	-1.13%	75,578
Mar 20, 2026	63.00	64.80	62.22	62.92	62.92	0.24%	54,596
Mar 19, 2026	64.53	64.53	62.52	62.77	62.77	-2.73%	42,507
Mar 18, 2026	65.40	65.74	62.50	64.53	64.53	0.83%	54,740
Mar 17, 2026	64.79	64.89	63.00	64.00	64.00	1.28%	30,083
Mar 16, 2026	65.29	66.58	63.00	63.19	63.19	-2.74%	27,251
Mar 13, 2026	63.30	74.55	63.30	64.97	64.97	-0.40%	196,459
Mar 12, 2026	63.65	65.89	62.99	65.23	65.23	1.10%	27,697
Mar 11, 2026	66.48	66.48	64.19	64.52	64.52	-1.01%	25,210
Mar 10, 2026	64.35	70.90	62.00	65.18	65.18	5.38%	175,302
Mar 9, 2026	62.42	63.10	60.10	61.85	61.85	-1.25%	27,259
Mar 6, 2026	63.96	64.98	62.05	62.63	62.63	-2.08%	33,576
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