Universus Photo Imagings Limited (NSE:UNIVPHOTO)
India · Delayed Price · Currency is INR 479.95
+9.70 (2.06%)
Oct 7, 2026, 3:27 PM IST
Universus Photo Imagings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 465.55 | 488.00 | 452.00 | 479.95 | 479.95 | 2.06% | 776 |
| Oct 6, 2026 | 467.05 | 483.30 | 467.05 | 470.25 | 470.25 | -3.68% | 889 |
| Oct 5, 2026 | 514.50 | 514.50 | 471.15 | 488.20 | 488.20 | -0.37% | 231 |
| Oct 1, 2026 | 496.30 | 520.00 | 487.30 | 490.00 | 490.00 | -4.44% | 483 |
| Sep 30, 2026 | 500.00 | 536.00 | 489.00 | 512.75 | 512.75 | -0.20% | 465 |
| Sep 29, 2026 | 524.30 | 524.30 | 500.00 | 513.80 | 513.80 | -2.00% | 195 |
| Sep 28, 2026 | 549.95 | 552.65 | 520.05 | 524.30 | 524.30 | -4.19% | 587 |
| Sep 25, 2026 | 548.25 | 548.25 | 527.00 | 547.25 | 547.25 | -0.47% | 547 |
| Sep 24, 2026 | 565.20 | 565.20 | 548.20 | 549.85 | 549.85 | -4.71% | 1,245 |
| Sep 23, 2026 | 585.00 | 595.00 | 575.05 | 577.05 | 577.05 | -2.14% | 1,036 |
| Sep 22, 2026 | 602.10 | 615.00 | 581.00 | 589.65 | 589.65 | -1.59% | 2,770 |
| Sep 21, 2026 | 595.00 | 612.30 | 580.00 | 599.15 | 599.15 | 2.59% | 6,059 |
| Sep 18, 2026 | 624.75 | 624.75 | 583.30 | 584.00 | 584.00 | -4.89% | 2,579 |
| Sep 17, 2026 | 600.10 | 620.00 | 600.10 | 614.00 | 614.00 | 3.18% | 3,110 |
| Sep 16, 2026 | 567.00 | 595.05 | 567.00 | 595.05 | 595.05 | 4.99% | 19,469 |
| Sep 15, 2026 | 520.00 | 567.15 | 513.20 | 566.75 | 566.75 | 4.92% | 15,446 |
| Sep 11, 2026 | 514.25 | 540.40 | 514.15 | 540.15 | 540.15 | -0.06% | 889 |
| Sep 10, 2026 | 580.00 | 580.00 | 540.05 | 540.50 | 540.50 | -4.55% | 1,614 |
| Sep 9, 2026 | 555.00 | 567.60 | 531.00 | 566.25 | 566.25 | 4.74% | 7,505 |
| Sep 8, 2026 | 522.00 | 540.60 | 522.00 | 540.60 | 540.60 | 4.99% | 5,091 |
| Sep 7, 2026 | 502.00 | 514.90 | 500.00 | 514.90 | 514.90 | 5.00% | 5,224 |
| Sep 4, 2026 | 456.50 | 490.60 | 456.50 | 490.40 | 490.40 | 4.95% | 2,480 |
| Sep 3, 2026 | 464.00 | 467.25 | 455.05 | 467.25 | 467.25 | 5.00% | 1,124 |
| Sep 2, 2026 | 440.15 | 450.00 | 440.00 | 445.00 | 445.00 | 0.09% | 417 |
| Sep 1, 2026 | 438.00 | 444.60 | 438.00 | 444.60 | 444.60 | -1.00% | 37 |
| Aug 31, 2026 | 446.45 | 452.10 | 446.45 | 449.10 | 449.10 | -1.52% | 369 |
| Aug 28, 2026 | 455.00 | 456.05 | 455.00 | 456.05 | 456.05 | -1.00% | 754 |
| Aug 27, 2026 | 450.00 | 471.00 | 446.40 | 460.65 | 460.65 | 2.37% | 1,171 |
| Aug 26, 2026 | 457.55 | 468.85 | 450.00 | 450.00 | 450.00 | -1.48% | 1,304 |
| Aug 25, 2026 | 450.00 | 470.00 | 440.00 | 456.75 | 456.75 | 1.70% | 996 |
| Aug 24, 2026 | 460.00 | 460.00 | 442.15 | 449.10 | 449.10 | -0.21% | 91 |
| 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 |