NSE · UNIVASTU · stock
Univastu India Limited (UNIVASTU) stock price history
Every NSE trading session of Univastu India Limited from Jun 27, 2018 to Sep 28, 2026: 2,040 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.
UNIVASTU adjusted close, 2018 to 2026
- ₹176.89
- All time high, 2026
- ₹178.98
- 52 week high, ₹56.02 low
- 2,040
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
UNIVASTU key facts
- Univastu India Limited (UNIVASTU) closed at ₹132.79 on Sep 28, 2026 on NSE.
- UNIVASTU's all time high close is ₹176.89, set on Aug 18, 2026; its all time low close is ₹8.52 on Jun 17, 2020.
- UNIVASTU's 52 week range is ₹56.02 to ₹178.98.
- UNIVASTU returned +72.2% over the year to Sep 28, 2026 and +754.0% over five years.
- Since Jun 27, 2018 UNIVASTU returned +866%, +31.6% a year compounded.
- UNIVASTU's deepest drawdown was -45.8% from Jan 15, 2025 to Mar 27, 2026.
- DataCedar holds 2,040 daily sessions of UNIVASTU history from Jun 27, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNIVASTU price chart, 2018 to 2026
UNIVASTU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.3% |
| 3 months | +55.9% |
| 6 months | +122.7% |
| Year to date | +92.9% |
| 1 year | +72.2% |
| 3 years | +324.2% |
| 5 years | +754.0% |
| 10 years | n/a |
| Since Jun 27, 2018 | +865.7% |
| Compound annual growth, 8.3 years | +31.6% |
UNIVASTU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹176.89 on Aug 18, 2026
- All time low close
- ₹8.52 on Jun 17, 2020
- 52 week high
- ₹178.98 on Aug 24, 2026
- 52 week low
- ₹56.02 on Mar 30, 2026
- Deepest drawdown
- -45.8% from Jan 15, 2025 to Mar 27, 2026, recovered Jul 15, 2026
- Best single session
- +20.0% on Feb 17, 2022
- Worst single session
- -18.4% on Feb 24, 2022
- Volatility, 1 year annualised
- 44.7%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2018
- 9.7×
- Best calendar year
- 2024, +178%
- Worst calendar year
- 2025, -28%
UNIVASTU 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. 2018 starts on Jun 27, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹70.50 | ₹178.98 | ₹56.02 | ₹132.79 | +92.4% | 24.4M | 186 |
| 2025 | ₹99.63 | ₹115.12 | ₹63.02 | ₹69.00 | -27.7% | 33.7M | 249 |
| 2024 | ₹34.17 | ₹95.63 | ₹32.67 | ₹95.48 | +178.1% | 42.8M | 246 |
| 2023 | ₹32.13 | ₹49.00 | ₹25.50 | ₹34.33 | +9.0% | 66.9M | 245 |
| 2022 | ₹21.80 | ₹40.58 | ₹19.12 | ₹31.50 | +49.6% | 92M | 248 |
| 2021 | ₹11.13 | ₹25.57 | ₹9.05 | ₹21.05 | +89.6% | 31.8M | 248 |
| 2020 | ₹15.03 | ₹15.92 | ₹8.52 | ₹11.10 | -26.2% | 7.5M | 251 |
| 2019 | ₹15.28 | ₹15.28 | ₹12.08 | ₹15.03 | -1.6% | 2.3M | 242 |
| 2018 | ₹13.75 | ₹15.52 | ₹13.00 | ₹15.28 | n/a | 720K | 125 |
UNIVASTU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹132.79 | -15.6% |
| August 2026 | ₹157.25 | +15.0% |
| July 2026 | ₹136.68 | +48.8% |
| June 2026 | ₹91.88 | +19.3% |
| May 2026 | ₹77.00 | +11.7% |
| April 2026 | ₹68.93 | +15.2% |
| March 2026 | ₹59.81 | -10.6% |
| February 2026 | ₹66.92 | +10.0% |
| January 2026 | ₹60.83 | -11.8% |
| December 2025 | ₹69.00 | +0.5% |
| November 2025 | ₹68.67 | -3.5% |
| October 2025 | ₹71.13 | -7.8% |
About the UNIVASTU data
Daily bars. 2,040 sessions from Jun 27, 2018 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 17, 2026 forward, most recent session Sep 29, 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 Jun 27, 2018, 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/UNIVASTU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- UNITECH Unitech Limited
- UNITEDPOLY United Polyfab Gujarat Limited
- UNITEDTEA The United Nilgiri Tea Estates Company Limited
- UNIVAFOODS Univa Foods Limited
- UNIVCABLES Universal Cables Limited
- UNIVPHOTO Universus Photo Imagings Limited
- UNOMINDA UNO Minda Limited
- UPHOT U P Hotels Limited
Common questions
UNIVASTU share price history
