Univastu India Ltd. UNIVASTU
NSE · India · Industrial Services
INR 134.99+2.03 (+1.53%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 134.25 | +0.97% | INR 136.85 | INR 138.40 | INR 127.16 | 65.64K |
| 2026-09-30 | INR 132.96 | +5.00% | INR 123.50 | INR 132.96 | INR 123.50 | 57.99K |
| 2026-09-29 | INR 126.63 | -4.64% | INR 132.79 | INR 132.79 | INR 126.16 | 68.02K |
| 2026-09-28 | INR 132.79 | -3.83% | INR 137.00 | INR 137.60 | INR 131.31 | 77.39K |
| 2026-09-25 | INR 138.08 | -1.75% | INR 140.00 | INR 140.00 | INR 135.31 | 45.86K |
| 2026-09-24 | INR 140.54 | -3.55% | INR 142.00 | INR 144.96 | INR 139.00 | 44.57K |
| 2026-09-23 | INR 145.71 | -1.66% | INR 148.17 | INR 152.00 | INR 145.00 | 36.60K |
| 2026-09-22 | INR 148.17 | -1.76% | INR 151.99 | INR 151.99 | INR 147.00 | 24.60K |
| 2026-09-21 | INR 150.82 | -0.95% | INR 156.05 | INR 156.05 | INR 146.00 | 46.82K |
| 2026-09-18 | INR 152.26 | +5.00% | INR 152.26 | INR 152.26 | INR 152.25 | 51.71K |
| 2026-09-17 | INR 145.01 | +5.00% | INR 134.00 | INR 145.01 | INR 131.60 | 75.87K |
| 2026-09-16 | INR 138.11 | -4.99% | INR 138.51 | INR 145.00 | INR 138.11 | 46.86K |
| 2026-09-15 | INR 145.37 | -4.99% | INR 153.97 | INR 157.00 | INR 145.35 | 72.67K |
| 2026-09-14 | INR 153.00 | 0.00% | INR 153.00 | INR 153.00 | INR 153.00 | 0 |
| 2026-09-11 | INR 153.00 | -4.55% | INR 156.10 | INR 159.90 | INR 152.50 | 91.26K |
| 2026-09-10 | INR 160.30 | -1.87% | INR 159.00 | INR 163.99 | INR 158.00 | 41.46K |
| 2026-09-09 | INR 163.35 | -0.87% | INR 162.50 | INR 166.49 | INR 160.25 | 46.74K |
| 2026-09-08 | INR 164.79 | -3.00% | INR 169.05 | INR 170.00 | INR 164.10 | 38.44K |
| 2026-09-07 | INR 169.89 | +0.92% | INR 164.00 | INR 171.00 | INR 163.00 | 72.46K |
| 2026-09-04 | INR 168.34 | -0.04% | INR 170.10 | INR 173.84 | INR 163.10 | 70.09K |
| 2026-09-03 | INR 168.40 | +4.79% | INR 163.85 | INR 168.73 | INR 157.09 | 131.10K |
| 2026-09-02 | INR 160.70 | +4.99% | INR 151.53 | INR 160.71 | INR 146.10 | 203.18K |
| 2026-09-01 | INR 153.06 | -2.66% | INR 152.50 | INR 157.00 | INR 149.39 | 105.36K |
| 2026-08-31 | INR 157.25 | -2.01% | INR 160.00 | INR 162.50 | INR 156.00 | 41.41K |
| 2026-08-28 | INR 160.48 | +2.29% | INR 154.50 | INR 162.00 | INR 154.10 | 35.41K |
| 2026-08-27 | INR 156.88 | -0.64% | INR 157.00 | INR 162.50 | INR 153.62 | 48.28K |
| 2026-08-26 | INR 157.89 | -2.36% | INR 164.00 | INR 164.00 | INR 156.00 | 34.25K |
| 2026-08-25 | INR 161.70 | -1.68% | INR 158.90 | INR 168.00 | INR 156.25 | 146.63K |
| 2026-08-24 | INR 164.47 | -4.13% | INR 178.98 | INR 178.98 | INR 162.98 | 80.47K |
| 2026-08-21 | INR 171.55 | -0.52% | INR 165.01 | INR 177.70 | INR 163.83 | 231.82K |
| 2026-08-20 | INR 172.45 | +2.62% | INR 159.65 | INR 176.45 | INR 159.65 | 290.97K |
| 2026-08-19 | INR 168.05 | -5.00% | INR 168.05 | INR 173.35 | INR 168.05 | 38.05K |
| 2026-08-18 | INR 176.89 | +4.85% | INR 176.00 | INR 177.13 | INR 175.05 | 222.59K |
| 2026-08-17 | INR 168.70 | +4.98% | INR 163.60 | INR 168.72 | INR 163.60 | 212.76K |
| 2026-08-14 | INR 160.69 | +5.00% | INR 158.80 | INR 160.69 | INR 154.20 | 184.86K |
| 2026-08-13 | INR 153.04 | +4.99% | INR 153.04 | INR 153.04 | INR 150.00 | 166.23K |
| 2026-08-12 | INR 145.76 | +5.00% | INR 144.85 | INR 145.76 | INR 140.50 | 133.99K |
| 2026-08-11 | INR 138.82 | +5.00% | INR 130.00 | INR 138.82 | INR 130.00 | 557.67K |
| 2026-08-10 | INR 132.21 | -1.88% | INR 137.99 | INR 137.99 | INR 128.02 | 216.40K |
| 2026-08-07 | INR 134.75 | -4.80% | INR 141.50 | INR 141.54 | INR 134.48 | 325.01K |
| 2026-08-06 | INR 141.55 | -3.66% | INR 150.50 | INR 150.50 | INR 139.59 | 228.92K |
| 2026-08-05 | INR 146.93 | +1.56% | INR 149.00 | INR 149.99 | INR 137.45 | 215.93K |
| 2026-08-04 | INR 144.68 | +3.37% | INR 141.00 | INR 146.00 | INR 138.00 | 202.35K |
| 2026-08-03 | INR 139.97 | +2.41% | INR 137.50 | INR 141.00 | INR 132.11 | 269.32K |
| 2026-07-31 | INR 136.68 | +1.30% | INR 135.00 | INR 137.50 | INR 131.30 | 140.75K |
| 2026-07-30 | INR 134.92 | +2.65% | INR 134.90 | INR 136.00 | INR 129.80 | 131.85K |
| 2026-07-29 | INR 131.44 | +4.75% | INR 124.50 | INR 131.75 | INR 119.50 | 293.34K |
| 2026-07-28 | INR 125.48 | +0.48% | INR 129.00 | INR 129.00 | INR 124.00 | 194.83K |
| 2026-07-27 | INR 124.88 | +0.97% | INR 125.00 | INR 126.90 | INR 123.66 | 105.51K |
| 2026-07-24 | INR 123.68 | +2.45% | INR 121.00 | INR 124.70 | INR 117.00 | 101.69K |
| 2026-07-23 | INR 120.72 | +1.00% | INR 119.50 | INR 124.00 | INR 114.50 | 151.92K |
| 2026-07-22 | INR 119.53 | +1.02% | INR 118.40 | INR 121.00 | INR 114.12 | 118.63K |
| 2026-07-21 | INR 118.32 | +0.98% | INR 119.00 | INR 119.00 | INR 112.00 | 241.96K |
| 2026-07-20 | INR 117.17 | +0.81% | INR 116.23 | INR 119.00 | INR 112.30 | 154.86K |
| 2026-07-17 | INR 116.23 | +0.79% | INR 115.99 | INR 117.25 | INR 111.01 | 256.41K |
| 2026-07-16 | INR 115.32 | +2.16% | INR 114.00 | INR 117.10 | INR 107.24 | 314.84K |
| 2026-07-15 | INR 112.88 | +4.17% | INR 109.99 | INR 113.77 | INR 106.00 | 240.49K |
| 2026-07-14 | INR 108.36 | +3.70% | INR 104.49 | INR 109.00 | INR 100.00 | 176.39K |
| 2026-07-13 | INR 104.49 | +4.85% | INR 101.94 | INR 104.64 | INR 97.00 | 354.59K |
| 2026-07-10 | INR 99.66 | +4.99% | INR 96.00 | INR 99.66 | INR 95.00 | 328.72K |
| 2026-07-09 | INR 94.92 | +2.55% | INR 92.56 | INR 95.70 | INR 90.01 | 61.23K |
| 2026-07-08 | INR 92.56 | -4.65% | INR 96.70 | INR 96.70 | INR 92.22 | 91.53K |
| 2026-07-07 | INR 97.07 | +4.57% | INR 97.47 | INR 97.47 | INR 93.10 | 135.14K |
| 2026-07-06 | INR 92.83 | +5.00% | INR 90.00 | INR 92.83 | INR 89.02 | 139.19K |
| 2026-07-03 | INR 88.41 | +0.74% | INR 88.50 | INR 89.00 | INR 86.00 | 82.25K |
| 2026-07-02 | INR 87.76 | +0.03% | INR 87.73 | INR 90.00 | INR 86.00 | 35.94K |
| 2026-07-01 | INR 87.73 | -4.52% | INR 92.79 | INR 92.79 | INR 86.30 | 129.28K |
| 2026-06-30 | INR 91.88 | +1.64% | INR 90.40 | INR 92.99 | INR 90.01 | 119.88K |
| 2026-06-29 | INR 90.40 | +6.17% | INR 85.66 | INR 91.21 | INR 84.66 | 137.24K |
| 2026-06-26 | INR 85.15 | 0.00% | INR 85.15 | INR 85.15 | INR 85.15 | 0 |
| 2026-06-25 | INR 85.15 | -3.87% | INR 87.71 | INR 92.00 | INR 84.11 | 85.66K |
| 2026-06-24 | INR 88.58 | -0.99% | INR 90.45 | INR 90.45 | INR 87.52 | 67.78K |
| 2026-06-23 | INR 89.47 | -3.92% | INR 93.10 | INR 94.50 | INR 88.64 | 145.38K |
| 2026-06-22 | INR 93.12 | +4.49% | INR 92.40 | INR 94.99 | INR 90.27 | 295.09K |
| 2026-06-19 | INR 89.12 | -0.65% | INR 90.10 | INR 91.70 | INR 87.42 | 220.13K |
| 2026-06-18 | INR 89.70 | +1.52% | INR 88.10 | INR 93.50 | INR 88.00 | 433.13K |
| 2026-06-17 | INR 88.36 | -1.77% | INR 90.44 | INR 92.97 | INR 86.23 | 264.14K |
| 2026-06-16 | INR 89.95 | +9.11% | INR 82.44 | INR 94.45 | INR 81.75 | 2.15M |
| 2026-06-15 | INR 82.44 | +2.92% | INR 82.70 | INR 83.49 | INR 80.50 | 226.33K |
| 2026-06-12 | INR 80.10 | +2.29% | INR 79.99 | INR 83.52 | INR 79.01 | 321.86K |
| 2026-06-11 | INR 78.31 | 0.00% | INR 79.33 | INR 79.88 | INR 77.55 | 47.80K |
| 2026-06-10 | INR 78.31 | -2.81% | INR 81.00 | INR 81.80 | INR 77.11 | 77.17K |
| 2026-06-09 | INR 80.57 | +2.70% | INR 78.10 | INR 81.25 | INR 78.10 | 153.59K |
| 2026-06-08 | INR 78.45 | -1.30% | INR 79.50 | INR 80.51 | INR 78.01 | 69.65K |
| 2026-06-05 | INR 79.48 | -0.19% | INR 80.10 | INR 81.03 | INR 78.06 | 153.24K |
| 2026-06-04 | INR 79.63 | -1.33% | INR 79.80 | INR 82.33 | INR 78.75 | 203.04K |
| 2026-06-03 | INR 80.70 | +3.89% | INR 77.13 | INR 81.95 | INR 77.01 | 201.84K |
| 2026-06-02 | INR 77.68 | -2.40% | INR 79.59 | INR 79.59 | INR 76.51 | 84.85K |
| 2026-06-01 | INR 79.59 | +3.36% | INR 79.70 | INR 80.40 | INR 76.60 | 198.84K |
| 2026-05-29 | INR 77.00 | +1.49% | INR 78.90 | INR 83.90 | INR 73.68 | 927.98K |