Universus Photo Imagings Limited (NSE:UNIVPHOTO)
India · Delayed Price · Currency is INR 255.00
+4.65 (1.86%)
Aug 13, 2025, 3:29 PM IST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 261.95 | 261.95 | 250.00 | 250.35 | 250.35 | -1.48% | 1,049 |
| Aug 11, 2025 | 265.00 | 269.00 | 254.00 | 254.10 | 254.10 | -3.86% | 459 |
| Aug 8, 2025 | 257.85 | 264.30 | 250.15 | 264.30 | 264.30 | 2.50% | 151 |
| Aug 7, 2025 | 260.10 | 270.00 | 252.30 | 257.85 | 257.85 | -1.13% | 784 |
| Aug 6, 2025 | 264.95 | 265.00 | 260.00 | 260.80 | 260.80 | -1.57% | 660 |
| Aug 5, 2025 | 267.00 | 267.00 | 261.50 | 264.95 | 264.95 | 0.45% | 1,234 |
| Aug 4, 2025 | 263.00 | 268.95 | 261.45 | 263.75 | 263.75 | 0.88% | 257 |
| Aug 1, 2025 | 262.00 | 266.95 | 261.25 | 261.45 | 261.45 | -1.02% | 868 |
| Jul 31, 2025 | 266.60 | 268.00 | 262.00 | 264.14 | 264.14 | -0.92% | 417 |
| Jul 30, 2025 | 263.05 | 270.95 | 261.90 | 266.60 | 266.60 | 1.35% | 2,380 |
| Jul 29, 2025 | 263.00 | 268.93 | 261.25 | 263.05 | 263.05 | -0.52% | 823 |
| Jul 28, 2025 | 262.00 | 267.79 | 262.00 | 264.42 | 264.42 | -0.96% | 380 |
| Jul 25, 2025 | 268.24 | 269.99 | 263.10 | 266.99 | 266.99 | -0.46% | 325 |
| Jul 24, 2025 | 270.00 | 274.79 | 264.00 | 268.23 | 268.23 | -0.90% | 697 |
| Jul 23, 2025 | 270.00 | 277.00 | 261.40 | 270.67 | 270.67 | -0.88% | 2,761 |
| Jul 22, 2025 | 277.00 | 278.00 | 270.00 | 273.08 | 273.08 | -1.33% | 2,194 |
| Jul 21, 2025 | 277.83 | 280.00 | 274.00 | 276.77 | 276.77 | -0.38% | 770 |
| Jul 18, 2025 | 275.61 | 281.00 | 274.00 | 277.83 | 277.83 | 0.30% | 1,600 |
| Jul 17, 2025 | 279.00 | 283.00 | 275.32 | 276.99 | 276.99 | -0.21% | 1,675 |
| Jul 16, 2025 | 281.00 | 284.00 | 275.00 | 277.58 | 277.58 | -1.22% | 4,167 |
| Jul 15, 2025 | 280.97 | 282.95 | 275.15 | 281.00 | 281.00 | 0.01% | 2,235 |
| Jul 14, 2025 | 285.00 | 285.00 | 275.00 | 280.97 | 280.97 | -0.30% | 2,500 |
| Jul 11, 2025 | 281.00 | 284.00 | 270.45 | 281.82 | 281.82 | 0.84% | 2,492 |
| Jul 10, 2025 | 287.75 | 287.75 | 275.00 | 279.46 | 279.46 | -3.36% | 4,674 |
| Jul 9, 2025 | 299.56 | 299.56 | 287.00 | 289.19 | 289.19 | -1.62% | 1,338 |
| Jul 8, 2025 | 295.50 | 296.05 | 287.38 | 293.94 | 293.94 | -2.83% | 4,134 |
| Jul 7, 2025 | 322.99 | 322.99 | 300.00 | 302.51 | 302.51 | -5.58% | 17,521 |
| Jul 4, 2025 | 320.00 | 323.64 | 311.00 | 320.38 | 320.38 | -2.02% | 53,133 |
| Jul 3, 2025 | 307.00 | 333.40 | 305.05 | 326.99 | 326.99 | 12.15% | 445,340 |
| Jul 2, 2025 | 249.45 | 291.57 | 248.99 | 291.57 | 291.57 | 20.00% | 256,706 |
| Jul 1, 2025 | 243.98 | 246.00 | 241.60 | 242.98 | 242.98 | 0.48% | 1,208 |
| Jun 30, 2025 | 240.35 | 246.50 | 237.54 | 241.82 | 241.82 | 0.24% | 5,893 |
| Jun 27, 2025 | 239.79 | 242.50 | 239.79 | 241.24 | 241.24 | 0.50% | 356 |
| Jun 26, 2025 | 243.00 | 246.80 | 240.00 | 240.04 | 240.04 | 0.36% | 8,282 |
| Jun 25, 2025 | 236.01 | 242.99 | 236.00 | 239.18 | 239.18 | 1.38% | 1,944 |
| Jun 24, 2025 | 239.97 | 249.77 | 234.06 | 235.93 | 235.93 | -0.43% | 15,616 |
| Jun 23, 2025 | 233.37 | 243.31 | 233.00 | 236.94 | 236.94 | -1.27% | 4,827 |
| Jun 20, 2025 | 235.00 | 247.00 | 230.13 | 239.98 | 239.98 | 0.60% | 10,640 |
| Jun 19, 2025 | 243.01 | 250.00 | 236.00 | 238.55 | 238.55 | -2.53% | 5,987 |
| Jun 18, 2025 | 251.01 | 251.96 | 242.90 | 244.73 | 244.73 | -0.15% | 7,750 |
| Jun 17, 2025 | 250.02 | 253.25 | 244.00 | 245.10 | 245.10 | -0.93% | 1,244 |
| Jun 16, 2025 | 248.50 | 254.85 | 242.01 | 247.40 | 247.40 | -0.41% | 14,751 |
| Jun 13, 2025 | 255.00 | 258.00 | 246.70 | 248.41 | 248.41 | -2.79% | 8,332 |
| Jun 12, 2025 | 251.00 | 261.00 | 246.00 | 255.53 | 255.53 | 0.16% | 13,981 |
| Jun 11, 2025 | 247.85 | 259.01 | 242.85 | 255.12 | 255.12 | 3.97% | 15,822 |
| Jun 10, 2025 | 241.00 | 249.90 | 241.00 | 245.39 | 245.39 | 0.66% | 11,295 |
| Jun 9, 2025 | 250.00 | 261.98 | 239.89 | 243.77 | 243.77 | -3.75% | 14,982 |
| Jun 6, 2025 | 257.00 | 262.89 | 251.00 | 253.28 | 253.28 | -1.36% | 9,402 |
| Jun 5, 2025 | 241.08 | 262.78 | 241.08 | 256.78 | 256.78 | 5.46% | 17,198 |
| Jun 4, 2025 | 250.05 | 257.59 | 241.01 | 243.49 | 243.49 | -3.16% | 14,144 |