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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	253	256	256	256	244	922
August 14, 2025	259.95	246.6	246.6	259.95	242.3	1,457
August 13, 2025	251	255	255	258	245.1	529
August 12, 2025	261.95	250.35	250.35	261.95	250	1,049
August 11, 2025	265	254.1	254.1	269	254	459
August 08, 2025	257.85	264.3	264.3	264.3	250.15	151
August 07, 2025	260.1	257.85	257.85	270	252.3	784
August 06, 2025	264.95	260.8	260.8	265	260	660
August 05, 2025	267	264.95	264.95	267	261.5	1,234
August 04, 2025	263	263.75	263.75	268.95	261.45	257
August 01, 2025	262	261.45	261.45	266.95	261.25	868
July 31, 2025	266.6	264.14	264.14	268	262	417
July 30, 2025	263.05	266.6	266.6	270.95	261.9	2,380
July 29, 2025	263	263.05	263.05	268.93	261.25	823
July 28, 2025	262	264.42	264.42	267.79	262	380
July 25, 2025	268.24	266.99	266.99	269.99	263.1	325
July 24, 2025	270	268.23	268.23	274.79	264	697
July 23, 2025	270	270.67	270.67	277	261.4	2,761
July 22, 2025	277	273.08	273.08	278	270	2,194
July 21, 2025	277.83	276.77	276.77	280	274	770
July 18, 2025	275.61	277.83	277.83	281	274	1,600
July 17, 2025	279	276.99	276.99	283	275.32	1,675
July 16, 2025	281	277.58	277.58	284	275	4,167
July 15, 2025	280.97	281	281	282.95	275.15	2,235
July 14, 2025	285	280.97	280.97	285	275	2,500
July 11, 2025	281	281.82	281.82	284	270.45	2,492
July 10, 2025	287.75	279.46	279.46	287.75	275	4,674
July 09, 2025	299.56	289.19	289.19	299.56	287	1,338

Universus Photo Imagings Limited (UNIVPHOTO.NS) NSE