Universus Photo Imagings Limited (NSE:UNIVPHOTO)
India · Delayed Price · Currency is INR 450.05
-1.90 (-0.42%)
Aug 21, 2026, 3:11 PM IST
Universus Photo Imagings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 455.00 | 467.95 | 448.20 | 450.05 | 450.05 | -0.42% | 150 |
| Aug 20, 2026 | 456.25 | 456.30 | 442.50 | 451.95 | 451.95 | -0.93% | 403 |
| Aug 19, 2026 | 463.15 | 466.95 | 453.05 | 456.20 | 456.20 | -2.71% | 252 |
| Aug 18, 2026 | 460.00 | 480.00 | 457.70 | 468.90 | 468.90 | -1.90% | 1,286 |
| Aug 17, 2026 | 480.00 | 482.00 | 462.60 | 478.00 | 478.00 | 1.14% | 1,214 |
| Aug 14, 2026 | 455.40 | 480.00 | 445.00 | 472.60 | 472.60 | 3.23% | 1,068 |
| Aug 13, 2026 | 494.00 | 494.00 | 455.10 | 457.80 | 457.80 | -3.85% | 2,463 |
| Aug 12, 2026 | 462.10 | 477.65 | 435.00 | 476.15 | 476.15 | 4.66% | 1,290 |
| Aug 11, 2026 | 466.70 | 470.00 | 446.00 | 454.95 | 454.95 | -2.52% | 1,255 |
| Aug 10, 2026 | 471.70 | 471.70 | 464.00 | 466.70 | 466.70 | -1.06% | 183 |
| Aug 7, 2026 | 471.60 | 494.00 | 458.05 | 471.70 | 471.70 | -1.51% | 1,153 |
| Aug 6, 2026 | 480.00 | 489.50 | 472.00 | 478.95 | 478.95 | -0.22% | 1,088 |
| Aug 5, 2026 | 469.00 | 480.00 | 468.00 | 480.00 | 480.00 | 2.65% | 1,068 |
| Aug 4, 2026 | 467.10 | 479.90 | 467.10 | 467.60 | 467.60 | -2.66% | 36 |
| Aug 3, 2026 | 484.00 | 488.50 | 476.00 | 480.40 | 480.40 | 1.14% | 1,284 |
| Jul 31, 2026 | 452.35 | 481.00 | 452.35 | 475.00 | 475.00 | 0.13% | 1,053 |
| Jul 30, 2026 | 446.20 | 488.00 | 445.00 | 474.40 | 474.40 | 1.29% | 1,709 |
| Jul 29, 2026 | 479.95 | 479.95 | 454.00 | 468.35 | 468.35 | -0.69% | 682 |
| Jul 28, 2026 | 465.65 | 489.00 | 464.60 | 471.60 | 471.60 | -3.57% | 7,423 |
| Jul 27, 2026 | 475.75 | 490.00 | 475.00 | 489.05 | 489.05 | 2.80% | 2,015 |
| Jul 24, 2026 | 478.00 | 490.00 | 462.10 | 475.75 | 475.75 | -0.02% | 2,824 |
| Jul 23, 2026 | 452.50 | 498.00 | 451.20 | 475.85 | 475.85 | 0.20% | 2,841 |
| Jul 22, 2026 | 459.10 | 482.00 | 459.10 | 474.90 | 474.90 | 3.44% | 3,124 |
| Jul 21, 2026 | 422.00 | 460.35 | 421.60 | 459.10 | 459.10 | 4.71% | 1,771 |
| Jul 20, 2026 | 457.80 | 458.10 | 420.70 | 438.45 | 438.45 | 0.49% | 1,446 |
| Jul 17, 2026 | 410.50 | 439.30 | 410.50 | 436.30 | 436.30 | 4.27% | 2,697 |
| Jul 16, 2026 | 412.50 | 422.00 | 406.20 | 418.45 | 418.45 | 4.08% | 905 |
| Jul 15, 2026 | 401.00 | 404.45 | 385.00 | 402.05 | 402.05 | 4.37% | 1,710 |
| Jul 14, 2026 | 370.00 | 385.95 | 370.00 | 385.20 | 385.20 | 4.79% | 1,273 |
| Jul 13, 2026 | 337.15 | 367.60 | 337.15 | 367.60 | 367.60 | 5.00% | 1,197 |
| Jul 10, 2026 | 350.00 | 351.00 | 344.65 | 350.10 | 350.10 | -1.78% | 577 |
| Jul 9, 2026 | 355.05 | 367.00 | 355.05 | 356.45 | 356.45 | 0.92% | 87 |
| Jul 8, 2026 | 348.05 | 365.45 | 348.05 | 353.20 | 353.20 | 1.48% | 972 |
| Jul 7, 2026 | 344.50 | 357.00 | 344.50 | 348.05 | 348.05 | 0.01% | 181 |
| Jul 6, 2026 | 357.95 | 357.95 | 347.00 | 348.00 | 348.00 | -2.78% | 83 |
| Jul 3, 2026 | 348.70 | 359.95 | 348.70 | 357.95 | 357.95 | -0.21% | 137 |
| Jul 2, 2026 | 363.40 | 363.45 | 348.20 | 358.70 | 358.70 | -1.31% | 1,286 |
| Jul 1, 2026 | 362.20 | 373.00 | 347.05 | 363.45 | 363.45 | -0.21% | 605 |
| Jun 30, 2026 | 357.95 | 367.00 | 341.50 | 364.20 | 364.20 | 1.75% | 447 |
| Jun 29, 2026 | 370.00 | 374.00 | 356.95 | 357.95 | 357.95 | -2.20% | 962 |
| Jun 25, 2026 | 355.40 | 370.00 | 355.40 | 366.00 | 366.00 | -1.05% | 1,072 |
| Jun 24, 2026 | 364.45 | 369.90 | 361.00 | 369.90 | 369.90 | 1.65% | 225 |
| 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 |