Universus Photo Imagings Limited - UNIVPHOTO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	362.99	376.39	376.39	384	344.66	94,052
February 19, 2026	355.99	370.37	370.37	372.6	331.04	147,446
February 18, 2026	295	338.73	338.73	338.73	282.11	247,971
February 17, 2026	252.2	282.28	282.28	284.4	252.2	28,439
February 16, 2026	277	266.24	266.24	277	256	33,648
February 13, 2026	217	256.1	256.1	256.1	210	27,574
February 12, 2026	210.01	213.42	213.42	222.5	210	4,321
February 11, 2026	212	213.34	213.34	214.9	210	1,027
February 10, 2026	209.5	207.63	207.63	210.4	204.99	940
February 09, 2026	200	207.34	207.34	208.4	200	12,818
February 06, 2026	193.5	201.66	201.66	205.4	193.06	13,288
February 05, 2026	191.79	193.62	193.62	195.4	189	477
February 04, 2026	192.22	191.79	191.79	194.4	188.51	331
February 03, 2026	190.6	192.22	192.22	195.58	186	2,102
February 02, 2026	190	190.12	190.12	198.98	186.08	420
February 01, 2026	190.05	193.62	193.62	195.96	184.5	1,104
January 30, 2026	192	191.3	191.3	199.4	185.3	596
January 29, 2026	195	191.5	191.5	195	189	1,630
January 28, 2026	190	194.01	194.01	198	183.4	1,304
January 27, 2026	196.44	191.09	191.09	198	182	3,059
January 23, 2026	185.01	196.44	196.44	198.88	185.01	365
January 22, 2026	188	197.69	197.69	198.51	188	308
January 21, 2026	185.01	190.55	190.55	193.49	180.6	1,787
January 20, 2026	195.11	188.53	188.53	195.99	185.1	1,968
January 19, 2026	209.85	199.38	199.38	209.85	193	2,743
January 16, 2026	201.8	197.92	197.92	208.93	195	1,078
January 14, 2026	202.67	200.57	200.57	207.9	200.1	1,686
January 13, 2026	200.51	201.6	201.6	209.37	200.51	1,165
January 12, 2026	215	204.73	204.73	215	200.1	2,710
January 09, 2026	225	208.21	208.21	228.57	207.1	2,622
January 08, 2026	229.95	218.69	218.69	229.95	216.02	1,077
January 07, 2026	220.38	221.39	221.39	230	217.86	2,330
January 06, 2026	224.65	220.38	220.38	230.2	219.6	2,181
January 05, 2026	222.5	224.14	224.14	233	220.06	3,979
January 02, 2026	227	223.97	223.97	227	211.5	3,912
January 01, 2026	223.9	221.77	221.77	225.2	220.2	2,884
December 31, 2025	225	223.9	223.9	225	218	1,451
December 30, 2025	221.05	221.65	221.65	233.45	217.5	5,949
December 29, 2025	233.1	225.45	225.45	237.05	224.1	3,825
December 26, 2025	236.95	232.1	232.1	238.35	231	2,996
December 24, 2025	230	234.45	234.45	235.7	230	1,447
December 23, 2025	239.8	231.45	231.45	239.8	228.1	6,502
December 22, 2025	233	231.35	231.35	235.8	226.15	3,632
December 19, 2025	222.5	226.2	226.2	234.95	222.5	2,429
December 18, 2025	235.95	228.25	228.25	235.95	224.55	2,572
December 17, 2025	245	233.6	233.6	245.8	232	12,174
December 16, 2025	241	240.75	240.75	247.7	237.55	4,291
December 15, 2025	240	241.1	241.1	244.2	235.85	4,104
December 12, 2025	241	240.25	240.25	245.95	234	1,816
December 11, 2025	239.85	242.95	242.95	248.95	233.55	1,449
December 10, 2025	243.55	234.3	234.3	246.7	232	5,390
December 09, 2025	254.95	243.55	243.55	254.95	234.9	3,989
December 08, 2025	262	243.9	243.9	265.7	237	8,587
December 05, 2025	244.95	262.5	262.5	283.6	231.5	31,100
December 04, 2025	238	239	239	245.75	235.5	1,177
December 03, 2025	248.5	240.45	240.45	248.5	231.25	3,355
December 02, 2025	259.5	248.55	248.55	259.5	245.25	4,360
December 01, 2025	262.6	255.75	255.75	270.2	252.4	3,769
November 28, 2025	278.5	262.95	262.95	278.5	262.55	5,555
November 27, 2025	281.85	265.55	265.55	282.15	263.1	8,026

Universus Photo Imagings Limited (UNIVPHOTO.NS) NSE