Universus Photo Imagings Ltd UNIVPHOTO
NSE · India · Consumer Durables
INR 490.00-22.75 (-4.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 512.75 | -0.20% | INR 500.00 | INR 536.00 | INR 489.00 | 465 |
| 2026-09-29 | INR 513.80 | -2.00% | INR 524.30 | INR 524.30 | INR 500.00 | 195 |
| 2026-09-28 | INR 524.30 | -4.19% | INR 549.95 | INR 552.65 | INR 520.05 | 587 |
| 2026-09-25 | INR 547.25 | -0.47% | INR 548.25 | INR 548.25 | INR 527.00 | 547 |
| 2026-09-24 | INR 549.85 | -4.71% | INR 565.20 | INR 565.20 | INR 548.20 | 1.25K |
| 2026-09-23 | INR 577.05 | -2.14% | INR 585.00 | INR 595.00 | INR 575.05 | 1.04K |
| 2026-09-22 | INR 589.65 | -1.59% | INR 602.10 | INR 615.00 | INR 581.00 | 2.77K |
| 2026-09-21 | INR 599.15 | +2.59% | INR 595.00 | INR 612.30 | INR 580.00 | 6.06K |
| 2026-09-18 | INR 584.00 | -4.89% | INR 624.75 | INR 624.75 | INR 583.30 | 2.58K |
| 2026-09-17 | INR 614.00 | +3.18% | INR 600.10 | INR 620.00 | INR 600.10 | 3.11K |
| 2026-09-16 | INR 595.05 | +4.99% | INR 567.00 | INR 595.05 | INR 567.00 | 19.47K |
| 2026-09-15 | INR 566.75 | +4.92% | INR 520.00 | INR 567.15 | INR 513.20 | 15.45K |
| 2026-09-11 | INR 540.15 | -0.06% | INR 514.25 | INR 540.40 | INR 514.15 | 889 |
| 2026-09-10 | INR 540.50 | -4.55% | INR 580.00 | INR 580.00 | INR 540.05 | 1.61K |
| 2026-09-09 | INR 566.25 | +4.74% | INR 555.00 | INR 567.60 | INR 531.00 | 7.51K |
| 2026-09-08 | INR 540.60 | +4.99% | INR 522.00 | INR 540.60 | INR 522.00 | 5.09K |
| 2026-09-07 | INR 514.90 | +5.00% | INR 502.00 | INR 514.90 | INR 500.00 | 5.22K |
| 2026-09-04 | INR 490.40 | +4.95% | INR 456.50 | INR 490.60 | INR 456.50 | 2.48K |
| 2026-09-03 | INR 467.25 | +5.00% | INR 464.00 | INR 467.25 | INR 455.05 | 1.12K |
| 2026-09-02 | INR 445.00 | +0.09% | INR 440.15 | INR 450.00 | INR 440.00 | 417 |
| 2026-09-01 | INR 444.60 | -1.00% | INR 438.00 | INR 444.60 | INR 438.00 | 37 |
| 2026-08-31 | INR 449.10 | -1.52% | INR 446.45 | INR 452.10 | INR 446.45 | 369 |
| 2026-08-28 | INR 456.05 | -1.00% | INR 455.00 | INR 456.05 | INR 455.00 | 754 |
| 2026-08-27 | INR 460.65 | +2.37% | INR 450.00 | INR 471.00 | INR 446.40 | 1.17K |
| 2026-08-26 | INR 450.00 | -1.48% | INR 457.55 | INR 468.85 | INR 450.00 | 1.30K |
| 2026-08-25 | INR 456.75 | +1.70% | INR 450.00 | INR 470.00 | INR 440.00 | 996 |
| 2026-08-24 | INR 449.10 | -0.21% | INR 460.00 | INR 460.00 | INR 442.15 | 91 |
| 2026-08-21 | INR 450.05 | -0.42% | INR 455.00 | INR 467.95 | INR 448.20 | 150 |
| 2026-08-20 | INR 451.95 | -0.93% | INR 456.25 | INR 456.30 | INR 442.50 | 403 |
| 2026-08-19 | INR 456.20 | -2.71% | INR 463.15 | INR 466.95 | INR 453.05 | 252 |
| 2026-08-18 | INR 468.90 | -1.90% | INR 460.00 | INR 480.00 | INR 457.70 | 1.29K |
| 2026-08-17 | INR 478.00 | +1.14% | INR 480.00 | INR 482.00 | INR 462.60 | 1.21K |
| 2026-08-14 | INR 472.60 | +3.23% | INR 455.40 | INR 480.00 | INR 445.00 | 1.07K |
| 2026-08-13 | INR 457.80 | -3.85% | INR 494.00 | INR 494.00 | INR 455.10 | 2.46K |
| 2026-08-12 | INR 476.15 | +4.66% | INR 462.10 | INR 477.65 | INR 435.00 | 1.29K |
| 2026-08-11 | INR 454.95 | -2.52% | INR 466.70 | INR 470.00 | INR 446.00 | 1.26K |
| 2026-08-10 | INR 466.70 | -1.06% | INR 471.70 | INR 471.70 | INR 464.00 | 183 |
| 2026-08-07 | INR 471.70 | -1.51% | INR 471.60 | INR 494.00 | INR 458.05 | 1.15K |
| 2026-08-06 | INR 478.95 | -0.22% | INR 480.00 | INR 489.50 | INR 472.00 | 1.09K |
| 2026-08-05 | INR 480.00 | +2.65% | INR 469.00 | INR 480.00 | INR 468.00 | 1.07K |
| 2026-08-04 | INR 467.60 | -2.66% | INR 467.10 | INR 479.90 | INR 467.10 | 36 |
| 2026-08-03 | INR 480.40 | +1.14% | INR 484.00 | INR 488.50 | INR 476.00 | 1.28K |
| 2026-07-31 | INR 475.00 | +0.13% | INR 452.35 | INR 481.00 | INR 452.35 | 1.05K |
| 2026-07-30 | INR 474.40 | +1.29% | INR 446.20 | INR 488.00 | INR 445.00 | 1.71K |
| 2026-07-29 | INR 468.35 | -0.69% | INR 479.95 | INR 479.95 | INR 454.00 | 682 |
| 2026-07-28 | INR 471.60 | -3.57% | INR 465.65 | INR 489.00 | INR 464.60 | 7.42K |
| 2026-07-27 | INR 489.05 | +2.80% | INR 475.75 | INR 490.00 | INR 475.00 | 2.02K |
| 2026-07-24 | INR 475.75 | -0.02% | INR 478.00 | INR 490.00 | INR 462.10 | 2.82K |
| 2026-07-23 | INR 475.85 | +0.20% | INR 452.50 | INR 498.00 | INR 451.20 | 2.84K |
| 2026-07-22 | INR 474.90 | +3.44% | INR 459.10 | INR 482.00 | INR 459.10 | 3.12K |
| 2026-07-21 | INR 459.10 | +4.71% | INR 422.00 | INR 460.35 | INR 421.60 | 1.77K |
| 2026-07-20 | INR 438.45 | +0.49% | INR 457.80 | INR 458.10 | INR 420.70 | 1.45K |
| 2026-07-17 | INR 436.30 | +4.27% | INR 410.50 | INR 439.30 | INR 410.50 | 2.70K |
| 2026-07-16 | INR 418.45 | +4.08% | INR 412.50 | INR 422.00 | INR 406.20 | 905 |
| 2026-07-15 | INR 402.05 | +4.37% | INR 401.00 | INR 404.45 | INR 385.00 | 1.71K |
| 2026-07-14 | INR 385.20 | +4.79% | INR 370.00 | INR 385.95 | INR 370.00 | 1.27K |
| 2026-07-13 | INR 367.60 | +5.00% | INR 337.15 | INR 367.60 | INR 337.15 | 1.20K |
| 2026-07-10 | INR 350.10 | -1.78% | INR 350.00 | INR 351.00 | INR 344.65 | 577 |
| 2026-07-09 | INR 356.45 | +0.92% | INR 355.05 | INR 367.00 | INR 355.05 | 87 |
| 2026-07-08 | INR 353.20 | +1.48% | INR 348.05 | INR 365.45 | INR 348.05 | 972 |
| 2026-07-07 | INR 348.05 | +0.01% | INR 344.50 | INR 357.00 | INR 344.50 | 181 |
| 2026-07-06 | INR 348.00 | -2.78% | INR 357.95 | INR 357.95 | INR 347.00 | 83 |
| 2026-07-03 | INR 357.95 | -0.21% | INR 348.70 | INR 359.95 | INR 348.70 | 137 |
| 2026-07-02 | INR 358.70 | -1.31% | INR 363.40 | INR 363.45 | INR 348.20 | 1.29K |
| 2026-07-01 | INR 363.45 | -0.21% | INR 362.20 | INR 373.00 | INR 347.05 | 605 |
| 2026-06-30 | INR 364.20 | +1.75% | INR 357.95 | INR 367.00 | INR 341.50 | 447 |
| 2026-06-29 | INR 357.95 | -2.20% | INR 370.00 | INR 374.00 | INR 356.95 | 962 |
| 2026-06-26 | INR 366.00 | 0.00% | INR 366.00 | INR 366.00 | INR 366.00 | 0 |
| 2026-06-25 | INR 366.00 | -1.05% | INR 355.40 | INR 370.00 | INR 355.40 | 1.07K |
| 2026-06-24 | INR 369.90 | +1.65% | INR 364.45 | INR 369.90 | INR 361.00 | 225 |
| 2026-06-23 | INR 363.90 | +3.94% | INR 346.00 | INR 365.35 | INR 340.20 | 722 |
| 2026-06-22 | INR 350.10 | -0.68% | INR 355.00 | INR 356.00 | INR 347.00 | 486 |
| 2026-06-19 | INR 352.50 | -2.29% | INR 360.00 | INR 360.00 | INR 352.50 | 109 |
| 2026-06-18 | INR 360.75 | -1.16% | INR 365.00 | INR 365.00 | INR 356.40 | 376 |
| 2026-06-17 | INR 365.00 | +0.83% | INR 355.00 | INR 365.00 | INR 355.00 | 244 |
| 2026-06-16 | INR 362.00 | -1.78% | INR 370.35 | INR 370.35 | INR 355.10 | 128 |
| 2026-06-15 | INR 368.55 | +2.75% | INR 360.00 | INR 371.00 | INR 350.00 | 809 |
| 2026-06-12 | INR 358.70 | -1.95% | INR 358.70 | INR 359.10 | INR 358.60 | 895 |
| 2026-06-11 | INR 365.85 | +1.99% | INR 365.85 | INR 365.85 | INR 359.00 | 773 |
| 2026-06-10 | INR 358.70 | -1.78% | INR 358.70 | INR 358.85 | INR 358.00 | 239 |
| 2026-06-09 | INR 365.20 | -2.00% | INR 365.20 | INR 366.00 | INR 365.20 | 303 |
| 2026-06-08 | INR 372.65 | -2.00% | INR 372.65 | INR 380.25 | INR 372.65 | 62 |
| 2026-06-05 | INR 380.25 | -2.00% | INR 380.25 | INR 380.25 | INR 380.25 | 86 |
| 2026-06-04 | INR 388.00 | -2.00% | INR 388.00 | INR 388.00 | INR 388.00 | 411 |
| 2026-06-03 | INR 395.90 | -1.99% | INR 395.90 | INR 395.90 | INR 395.90 | 63 |
| 2026-06-02 | INR 403.95 | -1.99% | INR 403.95 | INR 404.00 | INR 403.95 | 65 |
| 2026-06-01 | INR 412.15 | -2.00% | INR 412.15 | INR 412.15 | INR 412.15 | 224 |
| 2026-05-29 | INR 420.55 | -1.99% | INR 420.55 | INR 425.00 | INR 420.55 | 70 |
| 2026-05-28 | INR 429.10 | 0.00% | INR 429.10 | INR 429.10 | INR 429.10 | 0 |
| 2026-05-27 | INR 429.10 | -2.00% | INR 429.10 | INR 430.00 | INR 429.10 | 106 |