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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	69.01	67.88	67.88	69.01	67.52	17,153
December 03, 2025	71.29	68.47	68.47	71.29	68.3	30,246
December 02, 2025	69.7	70.3	70.3	75.44	69.5	92,170
December 01, 2025	70	68.53	68.53	70.48	67.75	20,297
November 28, 2025	67.1	68.67	68.67	71.87	67.1	100,297
November 27, 2025	66.4	67.41	67.41	67.69	65.92	29,601
November 26, 2025	68	65.59	65.59	68	65	40,700
November 25, 2025	67.7	66.51	66.51	68.2	66.17	19,595
November 24, 2025	67	67.35	67.35	69	66.3	35,887
November 21, 2025	65.9	66.29	66.29	75.99	64.52	531,520
November 19, 2025	68.7	67.77	67.77	68.73	66.35	22,389
November 18, 2025	68.5	68.7	68.7	70.89	68.5	31,210
November 17, 2025	71	68.86	68.86	71	68.11	28,364
November 14, 2025	66.25	68.94	68.94	70.98	66.25	40,251
November 13, 2025	70	67.82	67.82	70	66.51	27,223
November 12, 2025	66.98	68.05	68.05	69.7	65.75	24,621
November 11, 2025	66.7	65.89	65.89	66.7	64.74	21,576
November 10, 2025	67.1	65.26	65.26	68.99	63.51	114,722
November 07, 2025	71.7	68.4	68.4	71.7	66.35	23,551
November 06, 2025	72.99	69.81	69.81	72.99	69.5	27,589
November 04, 2025	72.47	71.65	71.65	73	71	7,344
November 03, 2025	72.24	71.82	71.82	72.9	71.27	17,780
October 31, 2025	70.99	71.13	71.13	72.65	70.51	35,028
October 30, 2025	71.11	70.95	70.95	73.19	70.51	45,606
October 29, 2025	70.65	71.92	71.92	74	70.65	39,086
October 28, 2025	71.55	70.65	70.65	73.2	69.8	81,718
October 27, 2025	71.36	71.5	71.5	77	71	288,854
October 24, 2025	73	72.76	72.76	73	72.5	13,458
October 23, 2025	75	73.07	73.07	75	72.49	37,365
October 21, 2025	74	73.77	73.77	75.94	72.5	12,958
October 20, 2025	74	74.11	74.11	74.4	72.5	31,951
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

Univastu India Limited (UNIVASTU.NS) NSE