Univastu India Limited - UNIVASTU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	73.2	73.5	73.5	79.66	73.01	117,946
October 16, 2025	78.5	75.07	75.07	78.5	74	128,124
October 15, 2025	85.32	79.35	79.35	85.32	77.48	130,309
October 14, 2025	88.99	85.32	85.32	89.99	83.38	59,426
October 13, 2025	90	87.8	87.8	104.88	85.71	1.11M
October 10, 2025	87.67	87.4	87.4	90.93	86.33	211,740
October 09, 2025	86.57	86.71	86.71	87.33	84	80,616
October 08, 2025	81.33	85.44	85.44	86	81.17	136,671
October 07, 2025	78.42	80.27	80.27	81.67	78.42	45,567
October 06, 2025	78.87	78.42	78.42	82.3	78	55,698
October 03, 2025	78.33	78.26	78.26	80.65	77.22	97,683
October 01, 2025	77.17	78.46	78.46	78.97	76.05	44,409
September 30, 2025	77.67	77.13	77.13	78	75.82	24,828
September 29, 2025	77.13	76.63	76.63	79.35	76.07	33,792
September 26, 2025	80.3	77.13	77.13	80.3	77	32,424
September 25, 2025	80.37	79.87	79.87	83.3	79.37	101,649
September 24, 2025	81.5	80.9	80.9	82.65	80.27	18,321
September 23, 2025	82.5	82.3	82.3	86.6	79.67	523,146
September 22, 2025	80.67	82.53	82.53	83.8	80.67	17,580
September 19, 2025	82.77	81.82	81.82	84.3	80.67	45,642
September 18, 2025	85.65	82.98	82.98	85.67	82.67	37,287
September 17, 2025	85	84.37	84.37	86.33	83.33	28,878
September 16, 2025	86.3	84.98	84.98	86.3	83.9	48,840
September 15, 2025	87.33	83.9	83.9	87.33	83.37	50,271
September 12, 2025	251.65	255.55	255.55	256.8	251.6	9,648
September 11, 2025	258.85	252.55	252.55	261.95	251.4	16,979
September 10, 2025	256.95	258.85	258.85	263.95	254.55	7,887
September 09, 2025	257	254.5	254.5	257.65	252.1	9,060
September 08, 2025	263.7	257.6	257.6	263.75	257	11,724
September 05, 2025	255.8	262.7	262.7	264	253.3	14,025
September 04, 2025	260	257.25	257.25	273.9	254.35	198,237
September 03, 2025	259.3	259.75	259.75	263.45	256	38,101
September 02, 2025	257.25	257.35	257.35	261	252	41,648
September 01, 2025	256.65	253.45	253.45	263.8	252.1	35,956
August 29, 2025	253.65	256.65	256.65	261.7	251	60,740
August 28, 2025	270.1	251.15	251.15	279.8	247	561,082
August 26, 2025	274.75	273.9	273.9	282.85	270.1	50,499
August 25, 2025	280	277.55	277.55	300	264.25	442,774
August 22, 2025	277.6	275.6	275.6	278.9	271.7	106,381
August 21, 2025	272.1	276.2	276.2	279	272.1	69,147
August 20, 2025	262.05	270.9	270.9	274.7	261	162,517
August 19, 2025	262	262.05	262.05	266.15	261.6	128,560
August 18, 2025	274.4	264.2	264.2	275.5	261	36,066
August 14, 2025	184	178	178	186.33	177	77,903
August 13, 2025	171.53	178.43	178.43	181.63	171.43	41,511
August 12, 2025	173.33	168.33	168.33	173.33	167.73	6,975
August 11, 2025	169.13	168.03	168.03	172.83	167.16	4,192
August 08, 2025	168	168.33	168.33	170.76	166.93	5,062
August 07, 2025	176	169.03	169.03	176	168.13	7,903
August 06, 2025	173.16	171.56	171.56	175.96	169.46	10,317
August 05, 2025	174.53	173.16	173.16	176.66	171.5	10,504
August 04, 2025	176.06	172.86	172.86	178.6	172.66	7,570
August 01, 2025	176.7	174.86	174.86	183.33	173.6	20,554
July 31, 2025	171.33	174.62	174.62	177.35	168.67	16,049
July 30, 2025	177.84	174.33	174.33	179.94	173.73	10,677
July 29, 2025	176	177.91	177.91	182.6	173.4	17,796
July 28, 2025	181.54	173.4	173.4	181.55	170.9	25,697
July 25, 2025	179.4	179.74	179.74	184.67	178	19,925
July 24, 2025	179.33	183.67	183.67	188	179.33	105,315
July 23, 2025	178.61	182.63	182.63	186.26	171.33	126,023

Univastu India Limited (UNIVASTU.NS) NSE