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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63	63.72	63.72	64.5	63	4,956
February 19, 2026	64.11	63.55	63.55	66	63.2	8,143
February 18, 2026	66.1	64.02	64.02	67.6	63.61	19,608
February 17, 2026	66.8	65.57	65.57	68.12	65.22	13,738
February 16, 2026	70.5	66.79	66.79	70.5	66.5	30,653
February 13, 2026	69	69.53	69.53	69.89	66.01	160,998
February 12, 2026	69	67.8	67.8	69.1	65.25	104,125
February 11, 2026	69.5	66.57	66.57	69.5	65.53	49,245
February 10, 2026	66.2	67.4	67.4	68.4	65.73	33,703
February 09, 2026	62	67.8	67.8	71	62	247,523
February 06, 2026	64.5	61.29	61.29	64.5	60.6	41,684
February 05, 2026	61.87	63.16	63.16	64.9	61.87	55,411
February 04, 2026	62	61.87	61.87	62.08	61.1	13,702
February 03, 2026	63	61.61	61.61	63	61.08	21,403
February 02, 2026	62.95	60.83	60.83	62.95	60.2	16,900
February 01, 2026	63.8	60.89	60.89	63.8	60.28	37,100
January 30, 2026	62.99	60.83	60.83	63	59.85	85,333
January 29, 2026	63.01	62.68	62.68	66.38	61	36,045
January 28, 2026	64.1	63.5	63.5	65.53	60.31	29,732
January 27, 2026	66	64.1	64.1	67.39	63.47	21,352
January 23, 2026	67.4	65.72	65.72	67.4	65	20,863
January 22, 2026	68.9	65.15	65.15	68.9	64.35	28,794
January 21, 2026	66.3	65.8	65.8	67.37	65	20,427
January 20, 2026	68	65.88	65.88	69.5	64.75	37,010
January 19, 2026	67.7	69.54	69.54	71.65	63.81	120,594
January 16, 2026	62.51	68.5	68.5	74	62.51	343,646
January 14, 2026	62.2	62.44	62.44	63	62.04	8,834
January 13, 2026	63	62.2	62.2	63.99	61.91	11,282
January 12, 2026	63.99	61.88	61.88	63.99	61	31,805
January 09, 2026	66.9	63.89	63.89	66.99	62.8	39,535
January 08, 2026	68.4	65.21	65.21	68.4	65	35,657
January 07, 2026	67.21	67.2	67.2	68	66.84	19,070
January 06, 2026	68.6	66.89	66.89	68.95	66.4	27,930
January 05, 2026	70	68.61	68.61	70	68.12	15,018
January 02, 2026	70.3	69.1	69.1	70.88	67.6	53,648
January 01, 2026	70.5	68.68	68.68	70.5	67.21	9,890
December 31, 2025	69.63	69	69	71.11	68.61	41,148
December 30, 2025	68.62	68.83	68.83	69.48	67	30,258
December 29, 2025	69.05	68.48	68.48	70.75	67.7	55,929
December 26, 2025	69.9	68.95	68.95	72	68.18	50,183
December 24, 2025	66.78	69.51	69.51	69.98	66.77	39,879
December 23, 2025	67.82	66.18	66.18	68.16	66	14,832
December 22, 2025	69.7	67.23	67.23	70.2	66.5	33,728
December 19, 2025	66.99	68.05	68.05	69	66	17,625
December 18, 2025	69	65.22	65.22	69	64.5	59,656
December 17, 2025	68.72	67.67	67.67	69.71	66.69	62,431
December 16, 2025	69.25	68.72	68.72	70	67.11	22,591
December 15, 2025	66.18	68.35	68.35	69	65.96	39,608
December 12, 2025	67.8	66.18	66.18	67.8	65.81	4,796
December 11, 2025	66.49	66.06	66.06	67	65.17	9,744
December 10, 2025	66.39	64.7	64.7	67	64.01	7,060
December 09, 2025	66.25	65.32	65.32	66.25	63.02	20,085
December 08, 2025	67.73	64.66	64.66	68.99	64	40,335
December 05, 2025	68	67.73	67.73	69.5	67.5	10,416
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

Univastu India Limited (UNIVASTU.NS) NSE