BSE · UNIVSTAR · stock
Universal Starch-Chem Allied Limited (UNIVSTAR) stock price history
Every BSE trading session of Universal Starch-Chem Allied Limited from Dec 5, 2001 to Sep 28, 2026: 6,167 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNIVSTAR adjusted close, 2001 to 2026
- ₹259.30
- All time high, 2024
- ₹219.90
- 52 week high, ₹109.60 low
- 6,167
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
UNIVSTAR key facts
- Universal Starch-Chem Allied Limited (UNIVSTAR) closed at ₹201.75 on Sep 28, 2026 on BSE.
- UNIVSTAR's all time high close is ₹259.30, set on Oct 18, 2024; its all time low close is ₹5.72 on Dec 6, 2002.
- UNIVSTAR's 52 week range is ₹109.60 to ₹219.90.
- UNIVSTAR returned +30.1% over the year to Sep 28, 2026 and +97.8% over five years.
- Over ten years UNIVSTAR returned +447%, +18.5% a year compounded.
- UNIVSTAR's deepest drawdown was -87.1% from Sep 24, 2018 to Apr 8, 2020.
- DataCedar holds 6,167 daily sessions of UNIVSTAR history from Dec 5, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNIVSTAR price chart, 2001 to 2026
UNIVSTAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | -3.0% |
| 6 months | +60.4% |
| Year to date | +50.6% |
| 1 year | +30.1% |
| 3 years | +18.7% |
| 5 years | +97.8% |
| 10 years | +446.7% |
| Since Dec 5, 2001 | +2,742% |
| Compound annual growth, 24.8 years | +14.4% |
UNIVSTAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹259.30 on Oct 18, 2024
- All time low close
- ₹5.72 on Dec 6, 2002
- 52 week high
- ₹219.90 on Jun 22, 2026
- 52 week low
- ₹109.60 on Jan 22, 2026
- Deepest drawdown
- -87.1% from Sep 24, 2018 to Apr 8, 2020, recovered Jan 13, 2022
- Best single session
- +20.0% on Dec 24, 2002
- Worst single session
- -19.9% on Apr 30, 2004
- Volatility, 1 year annualised
- 59.2%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2001
- 28.4×
- Best calendar year
- 2010, +202%
- Worst calendar year
- 2013, -61%
UNIVSTAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 5, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹143.75 | ₹219.90 | ₹109.60 | ₹201.75 | +45.7% | 204.4K | 185 |
| 2025 | ₹178.00 | ₹208.00 | ₹116.00 | ₹138.50 | -20.9% | 210.9K | 248 |
| 2024 | ₹168.50 | ₹282.00 | ₹141.40 | ₹175.00 | +3.9% | 865K | 245 |
| 2023 | ₹132.00 | ₹196.35 | ₹101.00 | ₹168.50 | +24.0% | 440.5K | 245 |
| 2022 | ₹119.00 | ₹186.90 | ₹113.35 | ₹135.90 | +15.0% | 397.2K | 248 |
| 2021 | ₹49.15 | ₹147.00 | ₹49.15 | ₹118.20 | +152.3% | 443K | 248 |
| 2020 | ₹28.35 | ₹54.20 | ₹18.50 | ₹46.85 | +73.5% | 95.8K | 250 |
| 2019 | ₹48.20 | ₹58.50 | ₹25.15 | ₹27.00 | -41.8% | 112.2K | 242 |
| 2018 | ₹23.10 | ₹145.90 | ₹23.00 | ₹46.40 | +100.9% | 520.6K | 246 |
| 2017 | ₹29.10 | ₹33.00 | ₹17.00 | ₹23.10 | -20.6% | 86.8K | 248 |
| 2016 | ₹29.50 | ₹44.25 | ₹19.90 | ₹29.10 | -1.4% | 105.1K | 246 |
| 2015 | ₹30.70 | ₹37.60 | ₹16.45 | ₹29.50 | -3.9% | 111.2K | 246 |
| 2014 | ₹11.10 | ₹57.50 | ₹10.49 | ₹30.70 | +164.7% | 349.1K | 244 |
| 2013 | ₹30.00 | ₹30.70 | ₹11.60 | ₹11.60 | -60.8% | 17.9K | 248 |
| 2012 | ₹21.00 | ₹33.25 | ₹13.10 | ₹29.60 | +41.0% | 126.9K | 245 |
| 2011 | ₹35.91 | ₹35.91 | ₹17.50 | ₹21.00 | -38.7% | 80.9K | 246 |
| 2010 | ₹11.35 | ₹48.76 | ₹9.22 | ₹34.23 | +201.7% | 785.7K | 250 |
| 2009 | ₹10.21 | ₹13.24 | ₹6.85 | ₹11.34 | +12.0% | 123.9K | 243 |
| 2008 | ₹24.08 | ₹25.59 | ₹9.17 | ₹10.12 | -55.8% | 169.5K | 246 |
| 2007 | ₹20.15 | ₹26.38 | ₹15.49 | ₹22.93 | +23.1% | 347.8K | 248 |
| 2006 | ₹16.81 | ₹30.67 | ₹13.94 | ₹18.63 | +8.3% | 195K | 247 |
| 2005 | ₹14.86 | ₹43.84 | ₹10.02 | ₹17.20 | +24.8% | 612.2K | 250 |
| 2004 | ₹10.92 | ₹20.29 | ₹7.01 | ₹13.78 | +32.0% | 78.8K | 262 |
| 2003 | ₹11.87 | ₹13.06 | ₹5.94 | ₹10.44 | -12.1% | 16.9K | 261 |
| 2002 | ₹6.55 | ₹11.87 | ₹4.68 | ₹11.87 | +81.3% | 4.9K | 261 |
| 2001 | ₹7.10 | ₹7.10 | ₹6.55 | ₹6.55 | n/a | 7 | 19 |
UNIVSTAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹201.75 | +8.4% |
| August 2026 | ₹186.05 | -9.7% |
| July 2026 | ₹206.00 | 0.0% |
| June 2026 | ₹206.00 | +8.1% |
| May 2026 | ₹190.65 | +29.3% |
| April 2026 | ₹147.50 | +30.4% |
| March 2026 | ₹113.10 | -16.8% |
| February 2026 | ₹135.95 | +11.4% |
| January 2026 | ₹122.00 | -11.9% |
| December 2025 | ₹138.50 | +9.4% |
| November 2025 | ₹126.60 | -11.7% |
| October 2025 | ₹143.40 | -9.7% |
About the UNIVSTAR data
Daily bars. 6,167 sessions from Dec 5, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 5, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNIVSTAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- UNIVAFOODS Univa Foods Limited
- UNIVARTS Universal Arts Limited
- UNIVCABLES Universal Cables Limited
- UNIVPHOTO Universus Photo Imagings Limited
- UNJHAFOR Unjha Formulations Limited
- UNOMINDA Uno Minda Limited
- UNRYLMA Uniroyal Marine Exports Limited
- UPHOT U.P. Hotels Limited
Common questions
UNIVSTAR share price history
