Univa Foods Ltd. (UNIVAFOODS.NS) NSE
9.03
+0(+0.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
9.03
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 700 |
| March 23, 2026 | 10 | 9.5 | 9.5 | 10 | 9.5 | 2,300 |
| March 16, 2026 | 10.18 | 10 | 10 | 10.18 | 10 | 7,990 |
| March 13, 2026 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 0 |
| March 10, 2026 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 0 |
| March 09, 2026 | 9.91 | 9.7 | 9.7 | 9.91 | 9.42 | 2,000 |
| March 02, 2026 | 9.42 | 9.91 | 9.91 | 9.91 | 9.42 | 600 |
| February 27, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
| February 26, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
| February 25, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
| February 24, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
| February 23, 2026 | 9.78 | 9.91 | 9.91 | 10.29 | 9.78 | 2,178 |
| February 19, 2026 | 10.29 | 10.29 | 0 | 10.29 | 10.29 | 0 |
| February 18, 2026 | 10.29 | 10.29 | 0 | 10.29 | 10.29 | 0 |
| February 17, 2026 | 10.29 | 10.29 | 0 | 10.29 | 10.29 | 0 |
| February 16, 2026 | 10.82 | 10.29 | 0 | 10.83 | 10.29 | 19,900 |
| February 13, 2026 | 10.83 | 10.83 | 0 | 10.83 | 10.83 | 0 |
| February 12, 2026 | 10.83 | 10.83 | 0 | 10.83 | 10.83 | 0 |
| February 11, 2026 | 10.83 | 10.83 | 0 | 10.83 | 10.83 | 0 |
| February 10, 2026 | 10.83 | 10.83 | 0 | 10.83 | 10.83 | 0 |
| February 09, 2026 | 11.94 | 10.83 | 0 | 11.94 | 10.82 | 68,729 |
| February 06, 2026 | 11.38 | 11.38 | 0 | 11.38 | 11.38 | 0 |
| February 05, 2026 | 11.38 | 11.38 | 0 | 11.38 | 11.38 | 0 |
| February 04, 2026 | 11.38 | 11.38 | 0 | 11.38 | 11.38 | 0 |
| February 03, 2026 | 11.38 | 11.38 | 0 | 11.38 | 11.38 | 0 |
| February 02, 2026 | 11.38 | 11.38 | 0 | 11.38 | 11.38 | 0 |
| January 30, 2026 | 11.38 | 11.38 | 0 | 11.38 | 11.38 | 0 |
| January 29, 2026 | 11.38 | 11.38 | 0 | 11.38 | 11.38 | 0 |
| January 28, 2026 | 11.38 | 11.38 | 0 | 11.38 | 11.38 | 0 |
| January 27, 2026 | 11.38 | 11.38 | 0 | 11.38 | 11.38 | 2 |
| January 23, 2026 | 11.62 | 11.62 | 0 | 11.62 | 11.62 | 0 |
| January 22, 2026 | 11.62 | 11.62 | 0 | 11.62 | 11.62 | 0 |
| January 21, 2026 | 11.62 | 11.62 | 0 | 11.62 | 11.62 | 0 |
| January 20, 2026 | 11.62 | 11.62 | 0 | 11.62 | 11.62 | 0 |
| January 19, 2026 | 11.61 | 11.62 | 0 | 12.19 | 11.61 | 25,359 |
| January 16, 2026 | 12.22 | 12.22 | 0 | 12.22 | 12.22 | 0 |
| January 14, 2026 | 12.22 | 12.22 | 0 | 12.22 | 12.22 | 0 |
| January 13, 2026 | 12.22 | 12.22 | 0 | 12.22 | 12.22 | 0 |
| January 12, 2026 | 12.22 | 12.22 | 0 | 12.86 | 12.22 | 16,100 |
| January 09, 2026 | 12.86 | 12.86 | 0 | 12.86 | 12.86 | 0 |
| January 08, 2026 | 12.86 | 12.86 | 0 | 12.86 | 12.86 | 0 |
| January 07, 2026 | 12.86 | 12.86 | 0 | 12.86 | 12.86 | 0 |
| January 06, 2026 | 12.86 | 12.86 | 0 | 12.86 | 12.86 | 0 |
| January 05, 2026 | 12.86 | 12.86 | 0 | 13.53 | 12.86 | 38,380 |
| January 02, 2026 | 13.53 | 13.53 | 0 | 13.53 | 13.53 | 0 |
| January 01, 2026 | 13.53 | 13.53 | 0 | 13.53 | 13.53 | 0 |
| December 31, 2025 | 13.53 | 13.53 | 0 | 13.53 | 13.53 | 0 |
| December 30, 2025 | 13.53 | 13.53 | 0 | 13.53 | 13.53 | 0 |
| December 29, 2025 | 14.24 | 13.53 | 0 | 14.24 | 13.53 | 34,299 |
| December 26, 2025 | 14.24 | 14.24 | 0 | 14.24 | 14.24 | 0 |
| December 24, 2025 | 14.24 | 14.24 | 0 | 14.24 | 14.24 | 0 |
| December 23, 2025 | 14.24 | 14.24 | 0 | 14.24 | 14.24 | 0 |
| December 22, 2025 | 14.24 | 14.24 | 0 | 14.24 | 14.24 | 5,778 |
| December 19, 2025 | 14.24 | 14.24 | 0 | 14.24 | 14.24 | 0 |
| December 18, 2025 | 14.24 | 14.24 | 0 | 14.24 | 14.24 | 0 |
| December 17, 2025 | 14.24 | 14.24 | 0 | 14.24 | 14.24 | 0 |
| December 16, 2025 | 14.24 | 14.24 | 0 | 14.24 | 14.24 | 0 |
| December 15, 2025 | 14.24 | 14.24 | 0 | 14.24 | 12.91 | 131,791 |
| December 12, 2025 | 13.57 | 13.57 | 0 | 13.57 | 13.57 | 0 |
| December 11, 2025 | 13.57 | 13.57 | 0 | 13.57 | 13.57 | 0 |