Universus Photo Imagings Limited (UNIVPHOTO.NS) NSE
502.90
-6.1(-1.20%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
502.90
-6.1(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 509 | 502.9 | 502.9 | 509 | 502.9 | 5,758 |
| March 12, 2026 | 508 | 509 | 509 | 510 | 508 | 1.13M |
| March 11, 2026 | 505 | 515.8 | 515.8 | 515.8 | 505 | 6,405 |
| March 10, 2026 | 505.7 | 505.7 | 505.7 | 505.7 | 505 | 22,198 |
| March 09, 2026 | 495.8 | 495.8 | 495.8 | 495.8 | 495.8 | 78,641 |
| March 06, 2026 | 474.25 | 486.1 | 486.1 | 486.1 | 467.1 | 42,217 |
| March 05, 2026 | 476.6 | 476.6 | 476.6 | 476.6 | 476.6 | 27,452 |
| March 02, 2026 | 420 | 458.15 | 458.15 | 458.15 | 419 | 24,244 |
| February 27, 2026 | 417 | 436.35 | 436.35 | 436.84 | 417 | 22,840 |
| February 26, 2026 | 397 | 416.04 | 416.04 | 416.04 | 397 | 14,404 |
| February 25, 2026 | 365.6 | 396.23 | 396.23 | 396.23 | 358.51 | 18,690 |
| February 24, 2026 | 380.31 | 377.37 | 377.37 | 383.98 | 368 | 10,512 |
| February 23, 2026 | 361 | 380.31 | 380.31 | 384 | 357.58 | 28,438 |
| February 20, 2026 | 362.99 | 376.39 | 0 | 384 | 344.66 | 94,052 |
| February 19, 2026 | 355.99 | 370.37 | 0 | 372.6 | 331.04 | 147,446 |
| February 18, 2026 | 295 | 338.73 | 0 | 338.73 | 282.11 | 247,971 |
| February 17, 2026 | 252.2 | 282.28 | 0 | 284.4 | 252.2 | 28,439 |
| February 16, 2026 | 277 | 266.24 | 0 | 277 | 256 | 33,648 |
| February 13, 2026 | 217 | 256.1 | 0 | 256.1 | 210 | 27,574 |
| February 12, 2026 | 210.01 | 213.42 | 0 | 222.5 | 210 | 4,321 |
| February 11, 2026 | 212 | 213.34 | 0 | 214.9 | 210 | 1,027 |
| February 10, 2026 | 209.5 | 207.63 | 0 | 210.4 | 204.99 | 940 |
| February 09, 2026 | 200 | 207.34 | 0 | 208.4 | 200 | 12,818 |
| February 06, 2026 | 193.5 | 201.66 | 0 | 205.4 | 193.06 | 13,288 |
| February 05, 2026 | 191.79 | 193.62 | 0 | 195.4 | 189 | 477 |
| February 04, 2026 | 192.22 | 191.79 | 0 | 194.4 | 188.51 | 331 |
| February 03, 2026 | 190.6 | 192.22 | 0 | 195.58 | 186 | 2,102 |
| February 02, 2026 | 190 | 190.12 | 0 | 198.98 | 186.08 | 420 |
| February 01, 2026 | 190.05 | 193.62 | 0 | 195.96 | 184.5 | 1,104 |
| January 30, 2026 | 192 | 191.3 | 0 | 199.4 | 185.3 | 596 |
| January 29, 2026 | 195 | 191.5 | 0 | 195 | 189 | 1,630 |
| January 28, 2026 | 190 | 194.01 | 0 | 198 | 183.4 | 1,304 |
| January 27, 2026 | 196.44 | 191.09 | 0 | 198 | 182 | 3,059 |
| January 23, 2026 | 185.01 | 196.44 | 0 | 198.88 | 185.01 | 365 |
| January 22, 2026 | 188 | 197.69 | 0 | 198.51 | 188 | 308 |
| January 21, 2026 | 185.01 | 190.55 | 0 | 193.49 | 180.6 | 1,787 |
| January 20, 2026 | 195.11 | 188.53 | 0 | 195.99 | 185.1 | 1,968 |
| January 19, 2026 | 209.85 | 199.38 | 0 | 209.85 | 193 | 2,743 |
| January 16, 2026 | 201.8 | 200.69 | 0 | 208.93 | 195 | 1,078 |
| January 14, 2026 | 202.67 | 200.57 | 0 | 207.9 | 200.1 | 1,686 |
| January 13, 2026 | 200.51 | 201.6 | 0 | 209.37 | 200.51 | 1,165 |
| January 12, 2026 | 215 | 204.73 | 0 | 215 | 200.1 | 2,710 |
| January 09, 2026 | 225 | 208.21 | 0 | 228.57 | 207.1 | 2,622 |
| January 08, 2026 | 229.95 | 218.69 | 0 | 229.95 | 216.02 | 1,077 |
| January 07, 2026 | 220.38 | 221.39 | 0 | 230 | 217.86 | 2,330 |
| January 06, 2026 | 224.65 | 220.38 | 0 | 230.2 | 219.6 | 2,181 |
| January 05, 2026 | 222.5 | 224.14 | 0 | 233 | 220.06 | 3,979 |
| January 02, 2026 | 227 | 223.97 | 0 | 227 | 211.5 | 3,912 |
| January 01, 2026 | 223.9 | 221.77 | 0 | 225.2 | 220.2 | 2,884 |
| December 31, 2025 | 225 | 223.9 | 0 | 225 | 218 | 1,451 |
| December 30, 2025 | 221.05 | 221.65 | 0 | 233.45 | 217.5 | 5,949 |
| December 29, 2025 | 233.1 | 225.45 | 0 | 237.05 | 224.1 | 3,825 |
| December 26, 2025 | 236.95 | 232.1 | 0 | 238.35 | 231 | 2,996 |
| December 24, 2025 | 230 | 234.45 | 0 | 235.7 | 230 | 1,447 |
| December 23, 2025 | 239.8 | 231.45 | 0 | 239.8 | 228.1 | 6,502 |
| December 22, 2025 | 233 | 231.35 | 0 | 235.8 | 226.15 | 3,632 |
| December 19, 2025 | 222.5 | 226.2 | 0 | 234.95 | 222.5 | 2,429 |
| December 18, 2025 | 235.95 | 228.25 | 0 | 235.95 | 224.55 | 2,572 |
| December 17, 2025 | 245 | 233.6 | 0 | 245.8 | 232 | 12,174 |
| December 16, 2025 | 241 | 240.75 | 0 | 247.7 | 237.55 | 4,291 |