Univastu India

UIVA
🏛️ india →
231.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 93.90 95.60 91.80 94.50 0.1M
2022-12-29 89.70 92.00 88.80 91.15 0.0M
2022-12-28 90.85 91.75 88.10 89.15 0.1M
2022-12-27 88.00 90.50 87.00 87.70 0.1M
2022-12-26 82.20 88.65 82.20 86.05 0.1M
2022-12-23 79.60 87.00 75.00 84.35 1.0M
2022-12-22 88.00 89.95 79.75 82.50 0.2M
2022-12-21 98.40 101.00 86.00 87.40 0.4M
2022-12-20 102.50 102.50 97.10 98.60 0.0M
2022-12-19 108.95 111.00 98.60 101.20 0.2M
2022-12-16 102.30 110.00 101.00 107.90 0.2M
2022-12-15 115.00 117.00 102.00 102.95 0.3M
2022-12-14 104.00 120.70 101.05 113.25 0.8M
2022-12-13 103.75 106.80 101.85 103.55 0.2M
2022-12-12 98.50 105.50 98.15 103.00 0.6M
2022-12-09 97.00 101.00 92.60 97.60 0.3M
2022-12-08 92.30 97.50 91.95 96.60 0.4M
2022-12-07 97.00 102.70 90.65 93.35 1.1M
2022-12-06 78.00 94.55 77.00 94.55 1.7M
2022-12-05 80.75 80.75 78.15 78.80 0.0M
2022-12-02 80.55 82.00 77.40 77.80 0.0M
2022-12-01 80.00 83.50 79.90 80.50 0.0M
2022-11-30 77.30 80.00 77.30 78.90 0.0M
2022-11-29 78.00 79.00 77.00 77.05 0.0M
2022-11-28 77.80 79.15 77.80 78.55 0.0M
2022-11-25 78.00 78.80 77.05 77.80 0.0M
2022-11-24 79.00 79.30 77.10 77.45 0.0M
2022-11-23 76.80 88.15 75.80 78.30 0.4M
2022-11-22 75.70 75.70 72.15 73.50 0.0M
2022-11-21 76.05 76.05 72.10 73.20 0.0M
2022-11-18 76.30 76.95 75.50 76.05 0.0M
2022-11-17 76.00 78.00 75.65 76.25 0.0M
2022-11-16 78.00 78.00 76.50 76.65 0.0M
2022-11-15 78.15 78.50 77.00 77.20 0.0M
2022-11-14 79.80 80.95 78.50 78.50 0.0M
2022-11-11 81.00 81.00 77.45 79.40 0.0M
2022-11-10 80.00 81.00 78.50 79.20 0.0M
2022-11-09 77.00 82.85 76.55 79.60 0.2M
2022-11-07 79.00 79.00 77.50 78.00 0.0M
2022-11-04 80.00 83.00 78.00 78.20 0.0M
2022-11-03 77.00 83.70 77.00 79.75 0.1M
2022-11-02 85.90 86.80 75.45 76.30 0.2M
2022-11-01 68.40 80.00 67.60 80.00 0.1M
2022-10-31 69.40 71.45 65.55 66.70 0.0M
2022-10-28 72.35 73.45 68.65 69.65 0.0M
2022-10-27 71.40 75.00 69.60 71.15 0.0M
2022-10-25 72.65 74.35 70.45 71.35 0.0M
2022-10-24 72.55 76.40 72.55 73.25 0.0M
2022-10-21 74.35 74.35 72.60 73.20 0.0M
2022-10-20 73.95 75.00 72.20 73.70 0.0M
2022-10-19 73.40 74.75 73.00 73.10 0.0M
2022-10-18 76.90 76.90 73.40 73.85 0.0M
2022-10-17 77.40 77.40 73.65 74.90 0.0M
2022-10-14 78.20 78.20 75.00 76.60 0.0M
2022-10-13 78.30 79.00 76.20 76.50 0.0M
2022-10-12 76.30 78.25 74.85 77.20 0.0M
2022-10-11 77.20 79.90 73.55 77.05 0.0M
2022-10-10 74.95 78.75 73.65 77.10 0.0M
2022-10-07 72.90 75.50 71.70 75.15 0.0M
2022-10-06 75.30 75.30 72.15 72.90 0.0M
2022-10-04 74.80 74.85 72.00 72.70 0.0M
2022-10-03 75.00 75.00 70.55 71.60 0.0M
2022-09-30 73.45 75.40 72.05 74.55 0.0M
2022-09-29 72.90 74.60 72.20 72.55 0.0M
2022-09-28 74.00 74.00 71.35 72.80 0.0M
2022-09-27 71.80 72.95 70.10 72.65 0.0M
2022-09-26 74.30 75.00 69.00 69.70 0.0M
2022-09-23 76.00 77.90 75.00 76.45 0.0M
2022-09-22 76.00 78.15 75.35 76.55 0.0M
2022-09-21 77.50 77.90 75.50 76.70 0.0M
2022-09-20 78.80 79.20 77.10 77.50 0.0M
2022-09-19 78.00 79.70 77.80 78.85 0.0M
2022-09-16 80.90 81.00 78.40 79.10 0.0M
2022-09-15 81.35 81.75 79.70 80.30 0.0M
2022-09-14 78.80 82.00 78.10 79.70 0.0M
2022-09-13 79.75 80.50 78.50 79.15 0.0M
2022-09-12 80.90 80.90 77.15 78.05 0.0M
2022-09-09 82.20 83.00 76.15 79.45 0.0M
2022-09-08 80.45 80.45 79.50 79.50 0.0M
2022-09-07 77.45 79.90 77.15 79.00 0.0M
2022-09-06 78.65 80.10 77.00 77.45 0.0M
2022-09-05 81.05 83.95 75.55 78.65 0.1M
2022-09-02 83.40 83.40 79.60 80.65 0.0M
2022-09-01 81.00 82.95 80.50 81.35 0.0M
2022-08-30 81.05 83.45 81.05 81.75 0.0M
2022-08-29 82.00 84.00 79.80 82.40 0.0M
2022-08-26 83.50 84.25 82.05 82.55 0.0M
2022-08-25 83.65 83.75 82.65 83.50 0.0M
2022-08-24 85.45 85.45 81.15 82.00 0.0M
2022-08-23 82.15 85.45 81.05 83.90 0.0M
2022-08-22 84.50 85.65 81.55 82.15 0.0M
2022-08-19 86.30 88.00 83.40 84.50 0.0M
2022-08-18 88.50 91.25 85.95 86.75 0.2M
2022-08-17 84.95 89.90 82.25 88.25 0.2M
2022-08-16 81.10 85.50 78.65 84.25 0.1M
2022-08-12 80.10 85.90 79.25 83.00 0.1M
2022-08-11 80.00 82.65 79.90 81.05 0.0M
2022-08-10 84.00 84.00 78.50 80.50 0.1M
2022-08-08 79.15 85.50 77.50 82.85 0.1M
2022-08-05 86.20 86.20 80.00 80.90 0.1M
2022-08-04 85.00 91.60 83.75 84.90 0.4M
2022-08-03 76.60 87.95 74.60 83.75 0.6M
2022-08-02 68.35 81.15 68.10 76.65 0.5M
2022-08-01 66.05 71.35 66.05 67.65 0.0M
2022-07-29 65.55 67.50 65.55 66.65 0.0M
2022-07-28 67.40 67.40 65.40 66.20 0.0M
2022-07-27 68.40 68.40 65.70 66.15 0.0M
2022-07-26 67.10 69.25 66.00 66.70 0.0M
2022-07-25 66.75 69.25 66.50 67.10 0.0M
2022-07-22 68.75 71.45 68.05 68.75 0.0M
2022-07-21 69.85 70.05 67.95 68.75 0.0M
2022-07-20 72.60 72.60 68.10 68.70 0.0M
2022-07-19 65.90 73.75 64.05 70.10 0.3M
2022-07-18 62.10 67.50 61.55 65.75 0.1M
2022-07-15 63.85 63.90 61.50 62.10 0.0M
2022-07-14 63.70 64.45 62.55 62.85 0.0M
2022-07-13 64.90 64.90 62.90 63.70 0.0M
2022-07-12 63.90 65.90 63.30 63.85 0.2M
2022-07-11 66.70 66.70 62.10 63.50 0.0M
2022-07-08 63.05 63.80 62.00 62.80 0.0M
2022-07-07 63.00 63.50 61.25 61.90 0.0M
2022-07-06 64.00 64.90 57.35 61.25 0.1M
2022-07-05 64.30 65.95 63.55 64.85 0.0M
2022-07-04 65.60 66.35 63.00 64.30 0.0M
2022-07-01 65.00 66.00 63.00 64.45 0.1M
2022-06-30 66.20 67.00 65.00 65.40 0.0M
2022-06-29 67.90 67.95 65.50 65.85 0.0M
2022-06-28 60.90 74.50 60.90 68.55 0.4M
2022-06-27 64.00 64.75 62.00 62.10 0.0M
2022-06-24 66.00 66.00 62.20 62.90 0.0M
2022-06-23 66.00 66.00 61.55 62.80 0.0M
2022-06-22 64.05 65.80 63.30 65.00 0.0M
2022-06-21 67.70 69.75 64.35 64.90 0.0M
2022-06-20 71.30 71.30 65.35 68.55 0.0M
2022-06-17 69.95 71.05 67.20 69.90 0.0M
2022-06-16 69.05 72.20 66.70 68.65 0.0M
2022-06-15 69.80 69.85 68.80 69.80 0.0M
2022-06-14 67.00 68.80 65.20 68.55 0.0M
2022-06-13 68.30 68.60 66.50 67.05 0.0M
2022-06-10 69.50 70.00 68.30 68.65 0.0M
2022-06-09 70.00 70.65 69.50 69.85 0.0M
2022-06-08 73.40 73.40 69.00 69.50 0.0M
2022-06-07 71.30 74.00 68.35 72.15 0.0M
2022-06-06 72.40 72.70 70.55 71.30 0.0M
2022-06-03 74.50 74.50 70.50 71.25 0.0M
2022-06-02 71.50 73.50 71.50 73.10 0.0M
2022-06-01 76.00 76.00 71.40 72.20 0.0M
2022-05-31 73.00 76.60 70.55 75.00 0.0M
2022-05-30 74.00 75.00 73.25 73.85 0.0M
2022-05-27 73.80 75.00 72.10 73.60 0.0M
2022-05-26 78.65 78.65 72.50 73.10 0.0M
2022-05-25 71.55 80.00 70.35 77.10 0.2M
2022-05-24 73.25 74.45 71.00 71.80 0.0M
2022-05-23 75.95 75.95 73.55 73.75 0.0M
2022-05-20 76.20 79.05 60.95 73.90 0.2M
2022-05-19 73.50 78.00 71.65 72.65 0.0M
2022-05-18 74.90 76.20 71.55 74.85 0.0M
2022-05-17 72.90 75.00 70.30 72.40 0.1M
2022-05-16 72.20 75.90 70.10 70.65 0.0M
2022-05-13 77.65 77.65 70.55 72.20 0.0M
2022-05-12 71.50 72.95 66.50 72.60 0.1M
2022-05-11 72.25 74.80 70.05 71.60 0.0M
2022-05-10 76.90 76.90 72.20 73.30 0.0M
2022-05-09 77.50 77.50 73.00 73.50 0.0M
2022-05-06 77.10 80.80 75.25 78.00 0.0M
2022-05-05 81.70 84.80 80.00 80.75 0.0M
2022-05-04 81.85 83.45 80.50 81.15 0.0M
2022-05-02 84.00 84.00 78.35 81.85 0.0M
2022-04-29 86.65 87.05 82.50 84.20 0.0M
2022-04-28 86.25 88.95 83.20 84.40 0.0M
2022-04-27 83.15 91.65 83.15 87.05 0.1M
2022-04-26 87.85 87.85 85.00 85.40 0.0M
2022-04-25 86.35 86.35 83.35 85.60 0.0M
2022-04-22 85.20 88.80 85.20 86.35 0.0M
2022-04-21 87.30 88.75 86.90 87.30 0.0M
2022-04-20 88.95 89.00 87.00 87.30 0.0M
2022-04-19 88.90 91.45 85.10 87.85 0.0M
2022-04-18 90.00 90.00 86.85 87.45 0.0M
2022-04-13 88.50 94.00 87.00 89.30 0.0M
2022-04-12 88.15 91.10 87.05 88.55 0.0M
2022-04-11 94.85 94.85 89.70 90.50 0.1M
2022-04-08 85.60 97.60 84.80 91.25 0.3M
2022-04-07 84.25 86.00 83.50 84.95 0.0M
2022-04-06 84.10 86.95 81.65 84.15 0.0M
2022-04-05 87.90 88.45 84.85 86.05 0.0M
2022-04-04 88.25 89.00 85.25 87.25 0.0M
2022-04-01 86.00 86.00 84.05 85.45 0.0M
2022-03-31 85.50 87.50 84.05 84.90 0.0M
2022-03-30 87.90 87.90 84.00 85.60 0.0M
2022-03-29 89.65 89.65 83.05 84.25 0.0M
2022-03-28 88.00 89.85 85.55 86.10 0.1M
2022-03-25 89.00 90.00 87.00 87.65 0.0M
2022-03-24 89.00 89.60 87.05 87.65 0.1M
2022-03-23 91.00 91.50 87.80 88.55 0.0M
2022-03-22 90.70 91.60 86.25 90.55 0.0M
2022-03-21 92.95 93.65 88.75 89.15 0.0M
2022-03-17 92.00 94.65 90.00 91.05 0.1M
2022-03-16 86.15 95.00 83.50 89.35 0.2M
2022-03-15 89.00 89.00 82.55 84.85 0.1M
2022-03-14 88.15 90.85 86.40 86.95 0.1M
2022-03-11 89.60 90.95 87.15 88.15 0.1M
2022-03-10 90.00 91.95 87.15 87.95 0.1M
2022-03-09 91.40 92.45 86.30 87.15 0.1M
2022-03-08 82.20 89.95 79.80 88.45 0.2M
2022-03-07 85.95 86.90 77.55 79.65 0.2M
2022-03-04 87.80 89.70 84.50 87.70 0.1M
2022-03-03 92.50 92.80 87.10 87.70 0.1M
2022-03-02 90.20 92.30 88.10 89.90 0.1M
2022-02-28 86.50 94.60 85.55 89.55 0.1M
2022-02-25 85.00 93.30 85.00 90.60 0.2M
2022-02-24 93.00 94.50 78.25 79.85 0.5M
2022-02-23 105.00 121.75 95.55 97.80 1.8M
2022-02-22 103.00 113.70 98.00 102.15 1.2M
2022-02-21 103.90 111.65 97.85 101.20 0.9M
2022-02-18 106.00 112.80 95.35 101.00 2.4M
2022-02-17 89.00 103.20 82.55 103.20 1.4M
2022-02-16 82.00 90.00 81.90 86.00 0.1M
2022-02-15 81.90 83.55 73.10 81.90 0.0M
2022-02-14 81.00 81.45 77.50 78.65 0.0M
2022-02-11 80.35 85.00 76.85 81.80 0.1M
2022-02-10 80.00 90.80 78.85 83.05 0.3M
2022-02-09 83.25 84.95 80.15 81.15 0.0M
2022-02-08 91.45 91.45 83.05 84.05 0.1M
2022-02-07 96.50 99.50 88.00 90.45 0.5M
2022-02-04 72.80 88.00 72.25 88.00 0.4M
2022-02-03 76.50 77.65 72.20 73.35 0.0M
2022-02-02 77.80 77.90 75.80 76.50 0.0M
2022-02-01 78.65 80.05 73.35 75.75 0.0M
2022-01-31 79.80 79.80 77.20 77.85 0.0M
2022-01-28 76.40 80.75 75.35 77.00 0.0M
2022-01-27 78.00 79.15 74.60 76.35 0.0M
2022-01-25 80.90 81.05 75.35 79.60 0.1M
2022-01-24 78.00 81.60 72.00 77.55 0.1M
2022-01-21 82.85 83.35 76.35 77.35 0.0M
2022-01-20 80.10 83.80 80.05 82.15 0.0M
2022-01-19 82.05 84.60 79.00 80.30 0.0M
2022-01-18 85.25 87.85 81.00 82.05 0.1M
2022-01-17 91.90 91.90 85.50 86.15 0.1M
2022-01-14 90.00 98.00 87.45 91.95 1.2M
2022-01-13 73.50 85.30 72.60 85.30 0.9M
2022-01-12 67.90 73.35 66.55 71.10 0.1M
2022-01-11 67.80 69.90 67.00 67.15 0.0M
2022-01-10 70.00 70.05 68.00 68.30 0.0M
2022-01-07 72.50 72.50 67.30 69.35 0.0M
2022-01-06 68.00 71.00 66.45 69.65 0.0M
2022-01-05 68.25 70.40 66.70 68.00 0.0M
2022-01-04 69.50 74.90 67.25 68.60 0.3M
2022-01-03 65.40 67.95 63.50 67.05 0.1M