NSE · UNIVAFOODS · stock
Univa Foods Limited (UNIVAFOODS) stock price history
Every NSE trading session of Univa Foods Limited from Sep 26, 2005 to Sep 28, 2026: 5,184 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
UNIVAFOODS adjusted close, 2005 to 2026
- ₹50.20
- All time high, 2012
- ₹14.24
- 52 week high, ₹7.79 low
- 5,184
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
UNIVAFOODS key facts
- Univa Foods Limited (UNIVAFOODS) closed at ₹9.48 on Sep 28, 2026 on NSE.
- UNIVAFOODS's all time high close is ₹50.20, set on Nov 1, 2012; its all time low close is ₹0.9500 on Jun 17, 2019.
- UNIVAFOODS's 52 week range is ₹7.79 to ₹14.24.
- UNIVAFOODS returned -26.7% over the year to Sep 28, 2026 and +178.8% over five years.
- Over ten years UNIVAFOODS returned +63%, +5.0% a year compounded.
- UNIVAFOODS's deepest drawdown was -98.1% from Nov 1, 2012 to Jun 17, 2019.
- DataCedar holds 5,184 daily sessions of UNIVAFOODS history from Sep 26, 2005 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
UNIVAFOODS price chart, 2005 to 2026
UNIVAFOODS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | +10.6% |
| 6 months | -0.2% |
| Year to date | -29.9% |
| 1 year | -26.7% |
| 3 years | +58.0% |
| 5 years | +178.8% |
| 10 years | +63.4% |
| Since Sep 26, 2005 | +216.0% |
| Compound annual growth, 21.0 years | +5.6% |
UNIVAFOODS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹50.20 on Nov 1, 2012
- All time low close
- ₹0.9500 on Jun 17, 2019
- 52 week high
- ₹14.24 on Dec 15, 2025
- 52 week low
- ₹7.79 on Apr 27, 2026
- Deepest drawdown
- -98.1% from Nov 1, 2012 to Jun 17, 2019, not yet recovered
- Best single session
- +20.4% on May 10, 2010
- Worst single session
- -19.4% on Jul 23, 2007
- Volatility, 1 year annualised
- 22.2%
- Sessions closing higher, 1 year
- 3%
- Growth of 1 since 2005
- 3.2×
- Best calendar year
- 2012, +542%
- Worst calendar year
- 2013, -86%
UNIVAFOODS 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. 2005 starts on Sep 26, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹13.53 | ₹13.53 | ₹7.79 | ₹9.48 | -29.9% | 288.6K | 187 |
| 2025 | ₹9.68 | ₹14.24 | ₹9.68 | ₹13.53 | +39.8% | 778K | 249 |
| 2024 | ₹5.30 | ₹9.68 | ₹5.00 | ₹9.68 | +74.4% | 926K | 246 |
| 2023 | ₹5.60 | ₹6.40 | ₹3.75 | ₹5.55 | -0.9% | 223.9K | 245 |
| 2022 | ₹4.75 | ₹5.60 | ₹3.65 | ₹5.60 | +12.0% | 746.4K | 248 |
| 2021 | ₹1.25 | ₹5.30 | ₹0.9500 | ₹5.00 | +300.0% | 1M | 248 |
| 2020 | ₹1.15 | ₹1.95 | ₹0.9000 | ₹1.25 | +8.7% | 1.1M | 250 |
| 2019 | ₹1.85 | ₹1.90 | ₹0.9500 | ₹1.15 | -37.8% | 69.9K | 242 |
| 2018 | ₹2.75 | ₹2.85 | ₹1.85 | ₹1.85 | -32.7% | 81.1K | 246 |
| 2017 | ₹4.20 | ₹5.45 | ₹2.40 | ₹2.75 | -43.3% | 173.1K | 248 |
| 2016 | ₹4.10 | ₹8.70 | ₹4.10 | ₹4.85 | +18.3% | 2.9M | 246 |
| 2015 | ₹4.75 | ₹5.80 | ₹2.70 | ₹4.10 | -18.0% | 357.1K | 246 |
| 2014 | ₹4.70 | ₹6.85 | ₹3.40 | ₹5.00 | +11.1% | 298.1K | 244 |
| 2013 | ₹34.50 | ₹34.50 | ₹3.15 | ₹4.50 | -86.4% | 3.7M | 248 |
| 2012 | ₹5.15 | ₹51.00 | ₹3.75 | ₹33.05 | +541.7% | 28.3M | 245 |
| 2011 | ₹11.00 | ₹13.10 | ₹4.55 | ₹5.15 | -51.4% | 3.3M | 246 |
| 2010 | ₹8.60 | ₹15.45 | ₹6.10 | ₹10.60 | +23.3% | 2.6M | 250 |
| 2009 | ₹5.50 | ₹11.60 | ₹3.85 | ₹8.60 | +63.8% | 918K | 243 |
| 2008 | ₹27.30 | ₹40.55 | ₹4.50 | ₹5.25 | -80.8% | 1.3M | 246 |
| 2007 | ₹8.85 | ₹27.30 | ₹6.45 | ₹27.30 | +225.0% | 2.4M | 248 |
| 2006 | ₹10.00 | ₹12.45 | ₹5.75 | ₹8.40 | -11.6% | 558.2K | 247 |
| 2005 | ₹3.00 | ₹17.00 | ₹3.00 | ₹9.50 | n/a | 277.4K | 66 |
UNIVAFOODS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹9.48 | +5.0% |
| August 2026 | ₹9.03 | +0.4% |
| July 2026 | ₹8.99 | +4.9% |
| June 2026 | ₹8.57 | +4.9% |
| May 2026 | ₹8.17 | +4.9% |
| April 2026 | ₹7.79 | -13.7% |
| March 2026 | ₹9.03 | -8.9% |
| February 2026 | ₹9.91 | -12.9% |
| January 2026 | ₹11.38 | -15.9% |
| December 2025 | ₹13.53 | -0.3% |
| November 2025 | ₹13.57 | +4.9% |
| October 2025 | ₹12.93 | 0.0% |
About the UNIVAFOODS data
Daily bars. 5,184 sessions from Sep 26, 2005 to Sep 28, 2026, one row per NSE 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 21, 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 NSE 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 Sep 26, 2005, 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/UNIVAFOODS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- UNITDSPR United Spirits Limited
- UNITECH Unitech Limited
- UNITEDPOLY United Polyfab Gujarat Limited
- UNITEDTEA The United Nilgiri Tea Estates Company Limited
- UNIVASTU Univastu India Limited
- UNIVCABLES Universal Cables Limited
- UNIVPHOTO Universus Photo Imagings Limited
- UNOMINDA UNO Minda Limited
Common questions
UNIVAFOODS share price history
