Rich Universe Network Limited (BOM:530271)
India
· Delayed Price · Currency is INR 8.63
+0.41 (4.99%)
At close: Apr 28, 2026
Rich Universe Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.99 | 9.06 | 8.99 | 9.06 | 9.06 | 4.98% | 8,273 |
| Apr 28, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 4.99% | 628 |
| Apr 27, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.98% | 105 |
| Apr 24, 2026 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | 4.82% | 635 |
| Apr 23, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 4.92% | 5 |
| Apr 22, 2026 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | 4.71% | 505 |
| Apr 21, 2026 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 4.94% | 2,905 |
| Apr 20, 2026 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | 4.85% | 14 |
| Apr 17, 2026 | 6.47 | 6.47 | 6.18 | 6.18 | 6.18 | 0.16% | 11 |
| Apr 16, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -4.93% | 478 |
| Apr 15, 2026 | 6.77 | 6.77 | 6.49 | 6.49 | 6.49 | 0.62% | 11 |
| Apr 13, 2026 | 7.10 | 7.10 | 6.45 | 6.45 | 6.45 | -4.87% | 117 |
| Apr 8, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 4.95% | 10 |
| Apr 6, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 4.87% | 10 |
| Apr 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.65% | 2 |
| Apr 1, 2026 | 6.42 | 6.42 | 6.12 | 6.12 | 6.12 | - | 21 |
| Mar 30, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4.97% | 21 |
| Mar 25, 2026 | 6.42 | 6.42 | 5.83 | 5.83 | 5.83 | -4.74% | 36,001 |
| Mar 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4.97% | 210 |
| Mar 23, 2026 | 6.11 | 6.11 | 5.83 | 5.83 | 5.83 | 0.17% | 36,101 |
| Mar 20, 2026 | 5.57 | 5.82 | 5.57 | 5.82 | 5.82 | 4.86% | 511 |
| Mar 18, 2026 | 6.09 | 6.09 | 5.55 | 5.55 | 5.55 | -4.31% | 13 |
| Mar 17, 2026 | 6.19 | 6.19 | 5.80 | 5.80 | 5.80 | -1.69% | 102 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | 1 |
| Mar 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.09% | 1 |
| Mar 11, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.79% | 2 |
| Mar 10, 2026 | 7.30 | 7.30 | 6.68 | 6.68 | 6.68 | -4.84% | 20 |
| Mar 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.14% | 1 |
| Mar 6, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -4.88% | 11 |
| Mar 5, 2026 | 7.72 | 7.72 | 7.37 | 7.37 | 7.37 | 0.14% | 11 |
| Mar 2, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -4.91% | 1 |
| Feb 27, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | 2 |
| Feb 25, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.88% | 29 |
| Feb 24, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.90% | 1 |
| Feb 23, 2026 | 7.76 | 8.14 | 7.76 | 7.76 | 7.76 | - | 88 |
| Feb 20, 2026 | 7.67 | 7.76 | 7.67 | 7.76 | 7.76 | -3.84% | 500 |
| Feb 19, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.12% | 10 |
| Feb 18, 2026 | 8.89 | 8.89 | 8.06 | 8.06 | 8.06 | -4.95% | 1,661 |
| Feb 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 4.82% | 352 |
| Feb 16, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -4.82% | 33 |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.12% | 1 |
| Feb 12, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 4.93% | 1,120 |
| Feb 11, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 4.92% | 20 |
| Feb 10, 2026 | 8.52 | 8.52 | 7.73 | 7.73 | 7.73 | -4.80% | 60 |
| Feb 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 4.91% | 799 |
| Feb 6, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.88% | 10 |
| Feb 5, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.90% | 12 |
| Feb 4, 2026 | 8.15 | 8.15 | 7.76 | 7.76 | 7.76 | -4.79% | 17 |
| Feb 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.89% | 16 |
| Feb 2, 2026 | 8.55 | 8.55 | 7.77 | 7.77 | 7.77 | -4.90% | 16 |
| Feb 1, 2026 | 8.18 | 8.18 | 8.17 | 8.17 | 8.17 | -5.00% | 1,990 |
| Jan 30, 2026 | 8.57 | 8.60 | 8.57 | 8.60 | 8.60 | -0.12% | 89 |
| Jan 29, 2026 | 8.61 | 8.91 | 8.61 | 8.61 | 8.61 | -4.97% | 10,989 |
| Jan 28, 2026 | 10.00 | 10.00 | 9.06 | 9.06 | 9.06 | -4.93% | 5,021 |
| Jan 27, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.96% | 10 |
| Jan 23, 2026 | 9.55 | 10.02 | 9.08 | 9.08 | 9.08 | -4.92% | 2,504 |
| Jan 22, 2026 | 8.70 | 9.55 | 8.70 | 9.55 | 9.55 | 4.95% | 5,157 |
| Jan 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.91% | 5 |
| Jan 20, 2026 | 9.12 | 9.57 | 9.12 | 9.57 | 9.57 | -0.31% | 12 |
| Jan 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 200 |
| Jan 16, 2026 | 9.29 | 9.60 | 9.29 | 9.60 | 9.60 | 3.34% | 723 |
| Jan 14, 2026 | 9.71 | 9.71 | 9.29 | 9.29 | 9.29 | 0.43% | 14 |
| Jan 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.99% | 3 |
| Jan 12, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 2 |
| Jan 9, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 1 |
| Jan 8, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 8 |
| Jan 7, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 4.63% | 1 |
| Jan 6, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.34% | 2 |
| Jan 2, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 4.53% | 5 |
| Jan 1, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 4.89% | 550 |
| Dec 31, 2025 | 7.03 | 7.36 | 7.02 | 7.36 | 7.36 | 4.99% | 2,089 |
| Dec 30, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% | 1 |
| Dec 29, 2025 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -4.76% | 13 |
| Dec 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 16 |
| Dec 24, 2025 | 7.36 | 7.36 | 7.35 | 7.35 | 7.35 | 0.14% | 1,600 |
| Dec 23, 2025 | 7.35 | 7.35 | 7.00 | 7.34 | 7.34 | 4.86% | 1,371 |
| Dec 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 31 |
| Dec 19, 2025 | 7.73 | 7.73 | 7.35 | 7.35 | 7.35 | -4.79% | 269 |
| Dec 18, 2025 | 7.72 | 8.01 | 7.72 | 7.72 | 7.72 | -4.93% | 650 |
| Dec 17, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -4.81% | 400 |
| Dec 16, 2025 | 8.49 | 8.91 | 8.49 | 8.53 | 8.53 | -4.48% | 175 |
| Dec 15, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -5.00% | 101 |
| Dec 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | 1 |
| Dec 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | 10,000 |
| Dec 10, 2025 | 9.25 | 9.70 | 9.25 | 9.70 | 9.70 | 4.86% | 3 |
| Dec 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.93% | 1 |
| Dec 8, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.99% | 2 |
| Dec 4, 2025 | 10.55 | 10.55 | 10.03 | 10.03 | 10.03 | -4.93% | 2 |
| Dec 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1 |
| Dec 2, 2025 | 10.98 | 10.98 | 10.55 | 10.55 | 10.55 | -4.95% | 3 |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 3 |
| Nov 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | 500 |
| Nov 27, 2025 | 11.13 | 11.13 | 10.60 | 10.60 | 10.60 | -4.76% | 151 |
| Nov 26, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.09% | 8 |
| Nov 25, 2025 | 10.60 | 11.14 | 10.60 | 11.14 | 11.14 | -0.09% | 11 |
| Nov 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% | 5 |
| Nov 21, 2025 | 10.65 | 11.17 | 10.65 | 11.17 | 11.17 | 4.88% | 302 |
| Nov 19, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | 1 |
| Nov 18, 2025 | 10.81 | 10.81 | 10.70 | 10.70 | 10.70 | 3.88% | 22 |
| Nov 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.87% | 2 |