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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	260.3	239.9	239.9	264	232.35	18,326
November 12, 2025	274.95	260.25	260.25	274.95	252.05	4,229
November 11, 2025	270.3	266.5	266.5	270.85	264.1	1,407
November 10, 2025	274.95	265.8	265.8	275	262.1	12,575
November 07, 2025	275.95	268.65	268.65	275.95	265	2,472
November 06, 2025	275.05	272.55	272.55	277.95	267	2,140
November 04, 2025	279.7	278.8	278.8	281.85	275.1	1,212
November 03, 2025	279.7	278.8	278.8	281.85	275.1	4,970
November 02, 2025	277	282.25	282.25	285	270.4	4,957
October 31, 2025	281.55	274.55	274.55	284.95	271.05	5,665
October 30, 2025	276	281.55	281.55	287.55	276	11,338
October 29, 2025	265	274.6	274.6	292	265	25,406
October 28, 2025	271.95	265.9	265.9	271.95	264.05	4,917
October 27, 2025	265.3	272.1	272.1	276.7	265	4,803
October 24, 2025	275	265.35	265.35	279.9	263.15	3,795
October 23, 2025	282.3	275.65	275.65	295	271.05	8,014
October 21, 2025	275	285.05	285.05	286	272	2,769
October 20, 2025	277.05	278.7	278.7	286	261.25	5,497
October 17, 2025	273.95	276.95	276.95	283	273.95	4,593
October 16, 2025	270.05	272.4	272.4	299	268.05	27,998
October 15, 2025	275.85	270.05	270.05	277.95	268	2,697
October 14, 2025	297	277.2	277.2	297.05	269	12,075
October 13, 2025	268.55	297.25	297.25	307.65	268.55	113,403
October 10, 2025	254.95	263.6	263.6	268	250.7	5,034
October 09, 2025	251.2	256.15	256.15	258	250	1,627
October 08, 2025	245	252.45	252.45	258	243.8	2,243
October 07, 2025	253.45	251	251	254	245	1,777
October 06, 2025	254.3	253.45	253.45	255.85	247.1	436
October 03, 2025	257.4	254.3	254.3	257.4	248.75	4,553
October 01, 2025	252.1	257.4	257.4	258.85	248.8	272
September 30, 2025	255.65	252.1	252.1	258.75	250	1,158
September 29, 2025	255.8	255.65	255.65	262.9	250.05	452
September 26, 2025	256.6	255.8	255.8	258	250	1,161
September 25, 2025	256.4	256.85	256.85	259.6	256	1,199
September 24, 2025	261.5	257.2	257.2	261.5	252.9	383
September 23, 2025	261.1	260.2	260.2	261.1	258.05	52
September 22, 2025	256.05	259.85	259.85	260.85	256	194
September 19, 2025	264.95	258.65	258.65	264.95	255.05	543
September 18, 2025	260.45	262.7	262.7	267	258.6	953
September 17, 2025	263.95	260	260	263.95	258.6	831
September 16, 2025	260	263	263	263.1	258.55	1,341
September 15, 2025	263.95	260.15	260.15	264	258.5	1,396
September 12, 2025	255.55	261.5	261.5	262.2	255.5	1,340
September 11, 2025	254	254.8	254.8	262	254	706
September 10, 2025	259	253.35	253.35	264.8	253	898
September 09, 2025	260	255	255	262.95	255	466
September 08, 2025	255	255.4	255.4	256	254.5	999
September 05, 2025	255.15	255.1	255.1	263.5	255	348
September 04, 2025	257.4	255.15	255.15	261.9	255	733
September 03, 2025	257.05	260	260	262.8	257.05	5
September 02, 2025	263.5	262.95	262.95	266	259.05	1,879
September 01, 2025	260	263.5	263.5	265	258	5,261
August 29, 2025	256.95	259.75	259.75	262	250	1,498
August 28, 2025	257.8	251	251	257.8	250	755
August 26, 2025	250.3	257.8	257.8	257.8	250.3	201
August 25, 2025	257.8	251.55	251.55	257.8	251.55	198
August 22, 2025	258	250	250	258	249.45	759
August 21, 2025	259.75	258.3	258.3	259.75	255	424
August 20, 2025	254	257.4	257.4	258.8	254	320
August 19, 2025	255.95	251	251	259.95	250.2	642

Universus Photo Imagings Limited (UNIVPHOTO.NS) NSE