Univastu India Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 18 Dec 2019 | 84.60 | 84.60 | 84.60 | 84.60 | 85.00 | 3000 |
| 16 Dec 2019 | 84.60 | 85.00 | 84.60 | 85.00 | 84.50 | 4500 |
| 13 Dec 2019 | 84.50 | 84.50 | 84.50 | 84.50 | 84.40 | 3000 |
| 12 Dec 2019 | 84.40 | 84.40 | 84.40 | 84.40 | 84.50 | 3000 |
| 10 Dec 2019 | 84.30 | 84.30 | 84.30 | 84.30 | 84.25 | 3000 |
| 09 Dec 2019 | 84.25 | 84.25 | 84.25 | 84.25 | 84.00 | 3000 |
| 15 Nov 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 82.00 | 4500 |
| 11 Nov 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 81.00 | 3000 |
| 01 Nov 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 82.00 | 7500 |
| 25 Oct 2019 | 82.00 | 82.00 | 82.00 | 82.00 | 81.50 | 6000 |
| 22 Oct 2019 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1500 |
| 18 Oct 2019 | 81.50 | 81.50 | 81.50 | 81.50 | 80.20 | 3000 |
| 17 Oct 2019 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 3000 |
| 14 Oct 2019 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 4500 |
| 10 Oct 2019 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 3000 |
| 04 Oct 2019 | 80.20 | 80.20 | 80.20 | 80.20 | 80.10 | 3000 |
| 01 Oct 2019 | 80.10 | 80.10 | 80.10 | 80.10 | 80.30 | 3000 |
| 30 Sep 2019 | 80.30 | 80.30 | 80.30 | 80.30 | 80.10 | 4500 |
| 27 Sep 2019 | 80.10 | 80.10 | 80.10 | 80.10 | 80.00 | 3000 |
| 19 Sep 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.40 | 4500 |
| 18 Sep 2019 | 80.40 | 80.40 | 80.40 | 80.40 | 80.00 | 3000 |
| 17 Sep 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.45 | 3000 |
| 16 Sep 2019 | 80.45 | 80.45 | 80.45 | 80.45 | 82.00 | 1500 |
| 06 Sep 2019 | 81.00 | 82.00 | 81.00 | 82.00 | 80.00 | 3000 |
| 03 Sep 2019 | 78.00 | 80.00 | 78.00 | 80.00 | 78.10 | 3000 |
| 30 Aug 2019 | 78.10 | 78.10 | 78.10 | 78.10 | 80.00 | 6000 |
| 28 Aug 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 78.10 | 6000 |
| 21 Aug 2019 | 79.00 | 79.00 | 78.10 | 78.10 | 78.05 | 9000 |
| 19 Aug 2019 | 78.05 | 78.05 | 78.05 | 78.05 | 78.00 | 6000 |
| 09 Aug 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 80.00 | 1500 |
| 07 Aug 2019 | 80.50 | 80.50 | 80.00 | 80.00 | 78.00 | 12000 |
| 05 Aug 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 77.00 | 3000 |
| 01 Aug 2019 | 73.00 | 77.00 | 73.00 | 77.00 | 72.50 | 3000 |
| 31 Jul 2019 | 72.50 | 72.50 | 72.50 | 72.50 | 78.90 | 1500 |
| 30 Jul 2019 | 78.00 | 78.90 | 73.00 | 78.90 | 79.00 | 21000 |
| 29 Jul 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9000 |
| 25 Jul 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 22500 |
| 15 Jul 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 80.10 | 1500 |
| 11 Jul 2019 | 80.10 | 80.10 | 80.10 | 80.10 | 79.00 | 4500 |
| 10 Jul 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 80.00 | 1500 |
| 02 Jul 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 79.15 | 4500 |
| 28 Jun 2019 | 80.00 | 80.00 | 79.00 | 79.15 | 79.20 | 15000 |
| 27 Jun 2019 | 78.10 | 79.20 | 78.10 | 79.20 | 78.20 | 16500 |
| 21 Jun 2019 | 81.50 | 81.50 | 78.05 | 78.20 | 80.00 | 6000 |
| 20 Jun 2019 | 73.10 | 80.00 | 73.10 | 80.00 | 78.05 | 10500 |
| 19 Jun 2019 | 78.10 | 78.10 | 78.00 | 78.05 | 78.10 | 6000 |
| 17 Jun 2019 | 78.05 | 78.50 | 78.00 | 78.10 | 80.00 | 7500 |
| 14 Jun 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 78.55 | 1500 |
| 12 Jun 2019 | 79.50 | 79.50 | 78.10 | 78.55 | 79.00 | 15000 |
| 07 Jun 2019 | 78.00 | 79.20 | 78.00 | 79.00 | 79.00 | 25500 |
| 06 Jun 2019 | 78.05 | 79.00 | 78.05 | 79.00 | 79.00 | 12000 |
| 04 Jun 2019 | 78.05 | 79.00 | 78.05 | 79.00 | 78.50 | 15000 |
| 31 May 2019 | 78.50 | 78.50 | 78.50 | 78.50 | 79.00 | 3000 |
| 24 May 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 74.00 | 4500 |
| 22 May 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 80.00 | 1500 |
| 07 May 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 72.50 | 1500 |
| 03 May 2019 | 72.50 | 72.50 | 72.50 | 72.50 | 78.00 | 1500 |
| 08 Apr 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 79.50 | 1500 |
| 05 Apr 2019 | 78.00 | 81.00 | 78.00 | 79.50 | 81.00 | 10500 |
| 18 Mar 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 80.50 | 4500 |
| 11 Mar 2019 | 80.50 | 80.50 | 80.50 | 80.50 | 79.50 | 4500 |
| 08 Mar 2019 | 79.00 | 80.00 | 79.00 | 79.50 | 78.00 | 3000 |
| 08 Feb 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 81.90 | 1500 |
| 01 Feb 2019 | 81.90 | 81.90 | 81.90 | 81.90 | 80.00 | 6000 |
| 29 Jan 2019 | 84.85 | 84.85 | 78.05 | 80.00 | 83.95 | 4500 |
| 14 Jan 2019 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 6000 |
| 10 Jan 2019 | 84.00 | 84.00 | 83.90 | 83.95 | 84.00 | 3000 |
| 31 Dec 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 91.70 | 1500 |
| 20 Dec 2018 | 79.00 | 91.70 | 79.00 | 91.70 | 78.00 | 3000 |
| 19 Dec 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 84.25 | 1500 |
| 28 Nov 2018 | 84.25 | 84.25 | 84.25 | 84.25 | 79.00 | 6000 |
| 15 Nov 2018 | 79.00 | 79.00 | 79.00 | 79.00 | 82.45 | 1500 |
| 31 Oct 2018 | 78.00 | 85.00 | 78.00 | 82.45 | 84.60 | 7500 |
| 26 Oct 2018 | 82.00 | 84.90 | 82.00 | 84.60 | 84.00 | 15000 |
| 09 Oct 2018 | 84.00 | 84.00 | 84.00 | 84.00 | 87.00 | 1500 |
| 08 Oct 2018 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1500 |
| 05 Oct 2018 | 87.00 | 87.00 | 87.00 | 87.00 | 86.10 | 3000 |
| 27 Sep 2018 | 93.10 | 93.10 | 86.10 | 86.10 | 93.00 | 10500 |
| 28 Aug 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1500 |
| 06 Aug 2018 | 93.00 | 93.00 | 93.00 | 93.00 | 90.00 | 1500 |
| 30 Jul 2018 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 4500 |
| 20 Jul 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 87.00 | 1500 |
| 16 Jul 2018 | 87.00 | 87.00 | 87.00 | 87.00 | 82.60 | 4500 |
| 06 Jul 2018 | 82.50 | 82.75 | 82.50 | 82.60 | 78.00 | 3000 |
| 04 Jul 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 82.10 | 1500 |
| 02 Jul 2018 | 82.10 | 82.10 | 82.10 | 82.10 | 83.30 | 25500 |
| 28 Jun 2018 | 82.50 | 83.40 | 82.50 | 83.30 | 82.50 | 15000 |
| 27 Jun 2018 | 82.50 | 82.50 | 82.50 | 82.50 | 82.75 | 12000 |
| 22 Jun 2018 | 82.75 | 82.75 | 82.75 | 82.75 | 82.50 | 1500 |
| 13 Jun 2018 | 82.00 | 83.00 | 82.00 | 82.50 | 78.50 | 7500 |
| 07 Jun 2018 | 78.50 | 78.50 | 78.50 | 78.50 | 78.00 | 1500 |
| 06 Jun 2018 | 79.50 | 79.50 | 78.00 | 78.00 | 79.00 | 3000 |
| 05 Jun 2018 | 79.00 | 79.00 | 79.00 | 79.00 | 79.60 | 1500 |
| 22 May 2018 | 79.40 | 79.60 | 79.40 | 79.60 | 79.50 | 6000 |
| 17 May 2018 | 79.50 | 79.50 | 79.50 | 79.50 | 80.80 | 3000 |
| 15 May 2018 | 81.00 | 81.75 | 79.50 | 80.80 | 81.50 | 18000 |
| 14 May 2018 | 79.50 | 81.50 | 79.50 | 81.50 | 80.50 | 12000 |
| 09 May 2018 | 80.50 | 80.50 | 80.50 | 80.50 | 80.00 | 3000 |
| 08 May 2018 | 80.00 | 80.00 | 80.00 | 80.00 | 78.90 | 3000 |
| 04 May 2018 | 76.00 | 78.90 | 76.00 | 78.90 | 75.00 | 9000 |
| 03 May 2018 | 74.40 | 75.00 | 74.40 | 75.00 | 74.00 | 9000 |
| 25 Apr 2018 | 73.60 | 74.00 | 73.60 | 74.00 | 73.50 | 18000 |
| 19 Apr 2018 | 73.50 | 73.50 | 73.50 | 73.50 | 73.00 | 3000 |
| 18 Apr 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 72.95 | 15000 |
| 16 Apr 2018 | 72.90 | 73.10 | 72.90 | 72.95 | 73.00 | 12000 |
| 09 Apr 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3000 |
| 06 Apr 2018 | 72.50 | 73.00 | 72.50 | 73.00 | 71.10 | 12000 |
| 05 Apr 2018 | 71.10 | 71.10 | 71.10 | 71.10 | 75.10 | 3000 |
| 28 Mar 2018 | 65.50 | 76.00 | 65.50 | 75.10 | 65.00 | 33000 |
| 27 Mar 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 67.00 | 3000 |
| 26 Mar 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3000 |
| 23 Mar 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 72.50 | 3000 |
| 21 Mar 2018 | 72.50 | 72.50 | 72.50 | 72.50 | 73.70 | 12000 |
| 13 Mar 2018 | 73.75 | 73.75 | 73.70 | 73.70 | 72.50 | 6000 |
| 08 Mar 2018 | 72.50 | 72.50 | 72.50 | 72.50 | 73.00 | 3000 |