Univastu India Limited (NSE:UNIVASTU)
India
· Delayed Price · Currency is INR 70.57
+2.21 (3.23%)
Apr 29, 2026, 3:29 PM IST
Univastu India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 68.12 | 71.99 | 68.12 | 70.57 | 70.57 | 3.23% | 206,840 |
| Apr 28, 2026 | 69.00 | 71.40 | 67.12 | 68.36 | 68.36 | -1.27% | 132,035 |
| Apr 27, 2026 | 68.54 | 73.30 | 68.21 | 69.24 | 69.24 | 1.02% | 243,354 |
| Apr 24, 2026 | 68.79 | 70.33 | 68.04 | 68.54 | 68.54 | -0.36% | 48,746 |
| Apr 23, 2026 | 69.48 | 69.48 | 67.82 | 68.79 | 68.79 | 0.45% | 60,133 |
| Apr 22, 2026 | 70.01 | 72.49 | 67.30 | 68.48 | 68.48 | -1.95% | 337,973 |
| Apr 21, 2026 | 68.50 | 73.48 | 67.61 | 69.84 | 69.84 | 1.36% | 590,741 |
| Apr 20, 2026 | 68.01 | 70.76 | 67.80 | 68.90 | 68.90 | -0.30% | 108,065 |
| Apr 17, 2026 | 69.96 | 70.79 | 67.86 | 69.11 | 69.11 | -0.92% | 49,285 |
| Apr 16, 2026 | 69.69 | 70.99 | 69.35 | 69.75 | 69.75 | 0.58% | 34,507 |
| Apr 15, 2026 | 69.99 | 70.99 | 67.47 | 69.35 | 69.35 | 3.17% | 120,001 |
| Apr 13, 2026 | 66.50 | 67.50 | 65.52 | 67.22 | 67.22 | -0.61% | 34,676 |
| Apr 10, 2026 | 65.15 | 69.75 | 65.15 | 67.63 | 67.63 | 2.25% | 156,417 |
| Apr 9, 2026 | 66.82 | 67.40 | 65.75 | 66.14 | 66.14 | -0.53% | 45,853 |
| Apr 8, 2026 | 65.00 | 67.38 | 64.10 | 66.49 | 66.49 | 4.87% | 79,691 |
| Apr 7, 2026 | 62.68 | 63.65 | 62.02 | 63.40 | 63.40 | 1.38% | 41,090 |
| Apr 6, 2026 | 61.40 | 62.90 | 61.14 | 62.54 | 62.54 | 1.84% | 15,201 |
| Apr 2, 2026 | 61.00 | 61.77 | 60.70 | 61.41 | 61.41 | -0.63% | 20,392 |
| Apr 1, 2026 | 61.99 | 63.00 | 60.00 | 61.80 | 61.80 | 3.33% | 70,928 |
| Mar 30, 2026 | 57.01 | 60.98 | 56.02 | 59.81 | 59.81 | 0.30% | 80,570 |
| Mar 27, 2026 | 63.18 | 63.18 | 57.05 | 59.63 | 59.63 | -5.32% | 91,638 |
| Mar 25, 2026 | 64.80 | 64.80 | 60.65 | 62.98 | 62.98 | -0.06% | 84,269 |
| Mar 24, 2026 | 64.80 | 64.80 | 62.15 | 63.02 | 63.02 | 1.30% | 34,208 |
| Mar 23, 2026 | 62.04 | 64.00 | 61.00 | 62.21 | 62.21 | -1.13% | 75,578 |
| Mar 20, 2026 | 63.00 | 64.80 | 62.22 | 62.92 | 62.92 | 0.24% | 54,596 |
| Mar 19, 2026 | 64.53 | 64.53 | 62.52 | 62.77 | 62.77 | -2.73% | 42,507 |
| Mar 18, 2026 | 65.40 | 65.74 | 62.50 | 64.53 | 64.53 | 0.83% | 54,740 |
| Mar 17, 2026 | 64.79 | 64.89 | 63.00 | 64.00 | 64.00 | 1.28% | 30,083 |
| Mar 16, 2026 | 65.29 | 66.58 | 63.00 | 63.19 | 63.19 | -2.74% | 27,251 |
| Mar 13, 2026 | 63.30 | 74.55 | 63.30 | 64.97 | 64.97 | -0.40% | 196,459 |
| Mar 12, 2026 | 63.65 | 65.89 | 62.99 | 65.23 | 65.23 | 1.10% | 27,697 |
| Mar 11, 2026 | 66.48 | 66.48 | 64.19 | 64.52 | 64.52 | -1.01% | 25,210 |
| Mar 10, 2026 | 64.35 | 70.90 | 62.00 | 65.18 | 65.18 | 5.38% | 175,302 |
| Mar 9, 2026 | 62.42 | 63.10 | 60.10 | 61.85 | 61.85 | -1.25% | 27,259 |
| Mar 6, 2026 | 63.96 | 64.98 | 62.05 | 62.63 | 62.63 | -2.08% | 33,576 |
| Mar 5, 2026 | 65.00 | 65.50 | 62.05 | 63.96 | 63.96 | -0.79% | 40,089 |
| Mar 4, 2026 | 61.00 | 65.40 | 60.60 | 64.47 | 64.47 | 4.69% | 76,267 |
| Mar 2, 2026 | 60.40 | 64.87 | 60.25 | 61.58 | 61.58 | -7.98% | 129,256 |
| Feb 27, 2026 | 68.50 | 68.50 | 65.00 | 66.92 | 66.92 | 0.19% | 107,108 |
| Feb 26, 2026 | 68.90 | 69.00 | 65.00 | 66.79 | 66.79 | 0.24% | 289,387 |
| Feb 25, 2026 | 63.12 | 75.68 | 62.50 | 66.63 | 66.63 | 5.64% | 918,931 |
| Feb 24, 2026 | 62.05 | 64.40 | 61.50 | 63.07 | 63.07 | -0.27% | 19,239 |
| Feb 23, 2026 | 65.30 | 65.30 | 63.05 | 63.24 | 63.24 | -0.75% | 8,931 |
| Feb 20, 2026 | 63.00 | 64.50 | 63.00 | 63.72 | 63.72 | 0.27% | 4,947 |
| Feb 19, 2026 | 64.11 | 66.00 | 63.20 | 63.55 | 63.55 | -0.73% | 8,136 |
| Feb 18, 2026 | 66.10 | 67.60 | 63.61 | 64.02 | 64.02 | -2.36% | 19,597 |
| Feb 17, 2026 | 66.80 | 68.12 | 65.22 | 65.57 | 65.57 | -1.83% | 13,710 |
| Feb 16, 2026 | 70.50 | 70.50 | 66.50 | 66.79 | 66.79 | -3.94% | 30,611 |
| Feb 13, 2026 | 69.00 | 69.89 | 66.01 | 69.53 | 69.53 | 2.55% | 160,848 |
| Feb 12, 2026 | 69.00 | 69.10 | 65.25 | 67.80 | 67.80 | 1.85% | 103,910 |
| Feb 11, 2026 | 69.50 | 69.50 | 65.53 | 66.57 | 66.57 | -1.23% | 49,245 |
| Feb 10, 2026 | 66.20 | 68.40 | 65.73 | 67.40 | 67.40 | -0.59% | 33,446 |
| Feb 9, 2026 | 62.00 | 71.00 | 62.00 | 67.80 | 67.80 | 10.62% | 247,523 |
| Feb 6, 2026 | 64.50 | 64.50 | 60.60 | 61.29 | 61.29 | -2.96% | 41,543 |
| Feb 5, 2026 | 61.87 | 64.90 | 61.87 | 63.16 | 63.16 | 2.09% | 55,410 |
| Feb 4, 2026 | 62.00 | 62.08 | 61.10 | 61.87 | 61.87 | 0.42% | 13,625 |
| Feb 3, 2026 | 63.00 | 63.00 | 61.08 | 61.61 | 61.61 | 1.28% | 21,403 |
| Feb 2, 2026 | 62.95 | 62.95 | 60.20 | 60.83 | 60.83 | -0.10% | 16,517 |
| Feb 1, 2026 | 63.80 | 63.80 | 60.28 | 60.89 | 60.89 | 0.10% | 37,100 |
| Jan 30, 2026 | 62.99 | 63.00 | 59.85 | 60.83 | 60.83 | -2.95% | 85,332 |
| Jan 29, 2026 | 63.01 | 66.38 | 61.00 | 62.68 | 62.68 | -1.29% | 36,019 |
| Jan 28, 2026 | 64.10 | 65.53 | 60.31 | 63.50 | 63.50 | -0.94% | 29,689 |
| Jan 27, 2026 | 66.00 | 67.39 | 63.47 | 64.10 | 64.10 | -2.47% | 21,015 |
| Jan 23, 2026 | 67.40 | 67.40 | 65.00 | 65.72 | 65.72 | 0.34% | 20,571 |
| Jan 22, 2026 | 68.90 | 68.90 | 64.35 | 65.50 | 65.50 | -0.46% | 28,782 |
| Jan 21, 2026 | 66.30 | 67.37 | 65.00 | 65.80 | 65.80 | -0.12% | 20,283 |
| Jan 20, 2026 | 68.00 | 69.50 | 64.75 | 65.88 | 65.88 | -5.26% | 37,003 |
| Jan 19, 2026 | 67.70 | 71.65 | 63.81 | 69.54 | 69.54 | 3.68% | 120,394 |
| Jan 16, 2026 | 62.51 | 74.00 | 62.51 | 67.07 | 67.07 | 7.42% | 391,283 |
| Jan 14, 2026 | 62.20 | 63.00 | 62.04 | 62.44 | 62.44 | 0.39% | 8,053 |
| Jan 13, 2026 | 63.00 | 63.99 | 61.91 | 62.20 | 62.20 | 0.52% | 11,267 |
| Jan 12, 2026 | 63.99 | 63.99 | 61.00 | 61.88 | 61.88 | -3.15% | 31,664 |
| Jan 9, 2026 | 66.90 | 66.99 | 62.80 | 63.89 | 63.89 | -2.02% | 39,535 |
| Jan 8, 2026 | 68.40 | 68.40 | 65.00 | 65.21 | 65.21 | -2.96% | 35,647 |
| Jan 7, 2026 | 67.21 | 68.00 | 66.84 | 67.20 | 67.20 | 0.46% | 19,035 |
| Jan 6, 2026 | 68.60 | 68.95 | 66.40 | 66.89 | 66.89 | -2.51% | 27,887 |
| Jan 5, 2026 | 70.00 | 70.00 | 68.12 | 68.61 | 68.61 | -0.71% | 14,754 |
| Jan 2, 2026 | 70.30 | 70.88 | 67.60 | 69.10 | 69.10 | 0.61% | 53,522 |
| Jan 1, 2026 | 70.50 | 70.50 | 67.21 | 68.68 | 68.68 | -0.46% | 9,729 |
| Dec 31, 2025 | 69.63 | 71.11 | 68.61 | 69.00 | 69.00 | 0.25% | 41,148 |
| Dec 30, 2025 | 68.62 | 69.48 | 67.00 | 68.83 | 68.83 | 0.51% | 29,392 |
| Dec 29, 2025 | 69.05 | 70.75 | 67.70 | 68.48 | 68.48 | -0.68% | 55,929 |
| Dec 26, 2025 | 69.90 | 72.00 | 68.18 | 68.95 | 68.95 | -0.81% | 50,183 |
| Dec 24, 2025 | 66.78 | 69.98 | 66.77 | 69.51 | 69.51 | 5.03% | 39,849 |
| Dec 23, 2025 | 67.82 | 68.16 | 66.00 | 66.18 | 66.18 | -1.56% | 14,758 |
| Dec 22, 2025 | 69.70 | 70.20 | 66.50 | 67.23 | 67.23 | -1.20% | 33,727 |
| Dec 19, 2025 | 66.99 | 69.00 | 66.00 | 68.05 | 68.05 | 4.34% | 17,624 |
| Dec 18, 2025 | 69.00 | 69.00 | 64.50 | 65.22 | 65.22 | -3.62% | 59,403 |
| Dec 17, 2025 | 68.72 | 69.71 | 66.69 | 67.67 | 67.67 | -1.53% | 62,347 |
| Dec 16, 2025 | 69.25 | 70.00 | 67.11 | 68.72 | 68.72 | 0.54% | 22,591 |
| Dec 15, 2025 | 66.18 | 69.00 | 65.96 | 68.35 | 68.35 | 3.28% | 39,602 |
| Dec 12, 2025 | 67.80 | 67.80 | 65.81 | 66.18 | 66.18 | 0.18% | 4,787 |
| Dec 11, 2025 | 66.49 | 67.00 | 65.17 | 66.06 | 66.06 | 2.10% | 9,476 |
| Dec 10, 2025 | 66.39 | 67.00 | 64.01 | 64.70 | 64.70 | -0.95% | 6,849 |
| Dec 9, 2025 | 66.25 | 66.25 | 63.02 | 65.32 | 65.32 | 1.02% | 20,018 |
| Dec 8, 2025 | 67.73 | 68.99 | 64.00 | 64.66 | 64.66 | -4.53% | 40,211 |
| Dec 5, 2025 | 68.00 | 69.50 | 67.50 | 67.73 | 67.73 | -0.22% | 10,341 |
| Dec 4, 2025 | 69.01 | 69.01 | 67.52 | 67.88 | 67.88 | -0.86% | 17,153 |
| Dec 3, 2025 | 71.29 | 71.29 | 68.30 | 68.47 | 68.47 | -2.60% | 29,996 |
| Dec 2, 2025 | 69.70 | 75.44 | 69.50 | 70.30 | 70.30 | 2.58% | 92,114 |