Univa Foods Ltd. - UNIVAFOODS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	10.29	10.29	10.29	10.29	10.29	0
February 18, 2026	10.29	10.29	10.29	10.29	10.29	0
February 17, 2026	10.29	10.29	10.29	10.29	10.29	0
February 16, 2026	10.82	10.29	10.29	10.83	10.29	19,900
February 13, 2026	10.83	10.83	10.83	10.83	10.83	0
February 12, 2026	10.83	10.83	10.83	10.83	10.83	0
February 11, 2026	10.83	10.83	10.83	10.83	10.83	0
February 10, 2026	10.83	10.83	10.83	10.83	10.83	0
February 09, 2026	11.94	10.83	10.83	11.94	10.82	68,729
February 06, 2026	11.38	11.38	11.38	11.38	11.38	0
February 05, 2026	11.38	11.38	11.38	11.38	11.38	0
February 04, 2026	11.38	11.38	11.38	11.38	11.38	0
February 03, 2026	11.38	11.38	11.38	11.38	11.38	0
February 02, 2026	11.38	11.38	11.38	11.38	11.38	0
January 30, 2026	11.38	11.38	11.38	11.38	11.38	0
January 29, 2026	11.38	11.38	11.38	11.38	11.38	0
January 28, 2026	11.38	11.38	11.38	11.38	11.38	0
January 27, 2026	11.38	11.38	11.38	11.38	11.38	2
January 23, 2026	11.62	11.62	11.62	11.62	11.62	0
January 22, 2026	11.62	11.62	11.62	11.62	11.62	0
January 21, 2026	11.62	11.62	11.62	11.62	11.62	0
January 20, 2026	11.62	11.62	11.62	11.62	11.62	0
January 19, 2026	11.61	11.62	11.62	12.19	11.61	25,359
January 16, 2026	12.22	12.22	12.22	12.22	12.22	0
January 15, 2026	12.22	12.22	12.22	12.22	12.22	0
January 14, 2026	12.22	12.22	12.22	12.22	12.22	0
January 13, 2026	12.22	12.22	12.22	12.22	12.22	0
January 12, 2026	12.22	12.22	12.22	12.86	12.22	16,100
January 09, 2026	12.86	12.86	12.86	12.86	12.86	0
January 08, 2026	12.86	12.86	12.86	12.86	12.86	0
January 07, 2026	12.86	12.86	12.86	12.86	12.86	0
January 06, 2026	12.86	12.86	12.86	12.86	12.86	0
January 05, 2026	12.86	12.86	12.86	13.53	12.86	38,380
January 02, 2026	13.53	13.53	13.53	13.53	13.53	0
January 01, 2026	13.53	13.53	13.53	13.53	13.53	0
December 31, 2025	13.53	13.53	13.53	13.53	13.53	0
December 30, 2025	13.53	13.53	13.53	13.53	13.53	0
December 29, 2025	14.24	13.53	13.53	14.24	13.53	34,299
December 26, 2025	14.24	14.24	14.24	14.24	14.24	0
December 24, 2025	14.24	14.24	14.24	14.24	14.24	0
December 23, 2025	14.24	14.24	14.24	14.24	14.24	0
December 22, 2025	14.24	14.24	14.24	14.24	14.24	5,778
December 19, 2025	14.24	14.24	14.24	14.24	14.24	0
December 18, 2025	14.24	14.24	14.24	14.24	14.24	0
December 17, 2025	14.24	14.24	14.24	14.24	14.24	0
December 16, 2025	14.24	14.24	14.24	14.24	14.24	0
December 15, 2025	14.24	14.24	14.24	14.24	12.91	131,791
December 12, 2025	13.57	13.57	13.57	13.57	13.57	0
December 11, 2025	13.57	13.57	13.57	13.57	13.57	0
December 10, 2025	13.57	13.57	13.57	13.57	13.57	0
December 09, 2025	13.57	13.57	13.57	13.57	13.57	0
December 08, 2025	13.57	13.57	13.57	13.57	13.57	53,198
December 05, 2025	13.57	13.57	13.57	13.57	13.57	0
December 04, 2025	13.57	13.57	13.57	13.57	13.57	0
December 03, 2025	13.57	13.57	13.57	13.57	13.57	0
December 02, 2025	13.57	13.57	13.57	13.57	13.57	0
December 01, 2025	13.57	13.57	13.57	13.57	13.57	5
November 28, 2025	13.57	13.57	13.57	13.57	13.57	0
November 27, 2025	13.57	13.57	13.57	13.57	13.57	0
November 26, 2025	13.57	13.57	13.57	13.57	13.57	0

Univa Foods Ltd. (UNIVAFOODS.NS) NSE