Univastu India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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