Universus Photo Imagings Limited (NSE:UNIVPHOTO)
India · Delayed Price · Currency is INR 361.00
-2.90 (-0.80%)
Jun 24, 2026, 10:31 AM IST
Universus Photo Imagings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 346.00 | 365.35 | 340.20 | 363.90 | 363.90 | 3.94% | 722 |
| Jun 22, 2026 | 355.00 | 356.00 | 347.00 | 350.10 | 350.10 | -0.68% | 486 |
| Jun 19, 2026 | 360.00 | 360.00 | 352.50 | 352.50 | 352.50 | -2.29% | 109 |
| Jun 18, 2026 | 365.00 | 365.00 | 356.40 | 360.75 | 360.75 | -1.16% | 376 |
| Jun 17, 2026 | 355.00 | 365.00 | 355.00 | 365.00 | 365.00 | 0.83% | 244 |
| Jun 16, 2026 | 370.35 | 370.35 | 355.10 | 362.00 | 362.00 | -1.78% | 128 |
| Jun 15, 2026 | 360.00 | 371.00 | 350.00 | 368.55 | 368.55 | 2.75% | 809 |
| Jun 12, 2026 | 359.10 | 359.10 | 358.60 | 358.70 | 358.70 | -1.95% | 895 |
| Jun 11, 2026 | 359.00 | 365.85 | 359.00 | 365.85 | 365.85 | 1.99% | 773 |
| Jun 10, 2026 | 358.00 | 358.85 | 358.00 | 358.70 | 358.70 | -1.78% | 239 |
| Jun 9, 2026 | 365.30 | 366.00 | 365.20 | 365.20 | 365.20 | -2.00% | 303 |
| Jun 8, 2026 | 380.25 | 380.25 | 372.65 | 372.65 | 372.65 | -2.00% | 62 |
| Jun 5, 2026 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | -2.00% | 86 |
| Jun 4, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -2.00% | 411 |
| Jun 3, 2026 | 395.90 | 395.90 | 395.90 | 395.90 | 395.90 | -1.99% | 63 |
| Jun 2, 2026 | 404.00 | 404.00 | 403.95 | 403.95 | 403.95 | -1.99% | 65 |
| Jun 1, 2026 | 412.15 | 412.15 | 412.15 | 412.15 | 412.15 | -2.00% | 224 |
| May 29, 2026 | 425.00 | 425.00 | 420.55 | 420.55 | 420.55 | -1.99% | 70 |
| May 27, 2026 | 429.10 | 430.00 | 429.10 | 429.10 | 429.10 | -2.00% | 106 |
| May 26, 2026 | 431.45 | 440.05 | 431.45 | 437.85 | 437.85 | 1.48% | 135 |
| May 25, 2026 | 420.00 | 431.45 | 420.00 | 431.45 | 431.45 | 2.00% | 584 |
| May 22, 2026 | 415.15 | 423.00 | 415.15 | 423.00 | 423.00 | 1.89% | 73 |
| May 21, 2026 | 415.15 | 415.15 | 415.15 | 415.15 | 415.15 | -1.99% | 105 |
| May 20, 2026 | 423.60 | 432.00 | 423.60 | 423.60 | 423.60 | -1.99% | 46 |
| May 19, 2026 | 436.55 | 436.55 | 432.20 | 432.20 | 432.20 | -2.00% | 51 |
| May 18, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -2.00% | 52 |
| May 15, 2026 | 441.00 | 450.00 | 441.00 | 450.00 | 450.00 | - | 346 |
| May 14, 2026 | 438.20 | 450.00 | 438.20 | 450.00 | 450.00 | 0.65% | 564 |
| May 13, 2026 | 447.10 | 447.10 | 447.10 | 447.10 | 447.10 | -1.99% | 64 |
| May 12, 2026 | 456.20 | 456.20 | 456.20 | 456.20 | 456.20 | -2.00% | 83 |
| May 11, 2026 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | -2.00% | 8 |
| May 8, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -1.08% | 32 |
| May 7, 2026 | 480.20 | 480.60 | 480.20 | 480.20 | 480.20 | -2.00% | 103 |
| May 6, 2026 | 491.00 | 491.00 | 490.00 | 490.00 | 490.00 | -2.00% | 39 |
| May 5, 2026 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 0.77% | 2,798 |
| May 4, 2026 | 490.50 | 501.00 | 470.25 | 496.20 | 496.20 | 1.16% | 2,446 |
| Apr 30, 2026 | 483.90 | 491.45 | 450.00 | 490.50 | 490.50 | 4.80% | 10,761 |
| Apr 29, 2026 | 447.10 | 469.45 | 426.00 | 468.05 | 468.05 | 4.69% | 13,475 |
| Apr 28, 2026 | 423.90 | 447.30 | 415.80 | 447.10 | 447.10 | 4.95% | 2,901 |
| Apr 27, 2026 | 403.00 | 436.10 | 403.00 | 426.00 | 426.00 | 2.56% | 3,435 |
| Apr 24, 2026 | 406.95 | 423.30 | 386.10 | 415.35 | 415.35 | 3.03% | 3,483 |
| Apr 23, 2026 | 424.85 | 424.85 | 403.05 | 403.15 | 403.15 | -4.92% | 1,096 |
| Apr 22, 2026 | 424.00 | 437.90 | 403.00 | 424.00 | 424.00 | - | 1,164 |
| Apr 21, 2026 | 398.75 | 424.40 | 391.50 | 424.00 | 424.00 | 4.90% | 5,066 |
| Apr 20, 2026 | 375.85 | 404.35 | 366.10 | 404.20 | 404.20 | 4.96% | 10,824 |
| Apr 17, 2026 | 381.50 | 398.00 | 377.00 | 385.10 | 385.10 | -0.28% | 3,880 |
| Apr 16, 2026 | 380.00 | 402.20 | 368.05 | 386.20 | 386.20 | 0.82% | 4,910 |
| Apr 15, 2026 | 393.80 | 393.80 | 358.05 | 383.05 | 383.05 | 2.13% | 4,582 |
| Apr 13, 2026 | 342.00 | 375.05 | 339.35 | 375.05 | 375.05 | 5.00% | 6,345 |
| Apr 10, 2026 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | -1.99% | 254 |