Price Data Selection & Download
Universal Arts Share Price All Time Records & Statistics (Jun 2023 - Sep 2026)
591 daily OHLCV records on BSE from June 2023 to Sept. 2026. For live price, key ratios and fundamentals, see Universal Arts share price chart.
Share Price All Time High
₹7.49
January 03, 2025
BSE Exchange
Share Price All Time Low
₹1.93
January 23, 2024
BSE Exchange
Highest Volume Trading Day
236,833
July 18, 2024 • ₹5.23
BSE Exchange
Share Price History Data (Jun 2023 - Sep 2026)
UNIVARTS daily open, high, low, close and volume (OHLCV) on BSE — 173 records.
Total Records
173
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹5.50 | ₹5.50 | ₹5.00 | ₹5.00 | 3,601 |
| 2026-09-17 | ₹5.55 | ₹5.55 | ₹5.55 | ₹5.55 | 3,429 |
| 2026-09-16 | ₹4.51 | ₹5.10 | ₹4.51 | ₹4.65 | 10,128 |
| 2026-09-15 | ₹5.10 | ₹5.10 | ₹5.10 | ₹5.10 | 188 |
| 2026-09-11 | ₹5.10 | ₹5.10 | ₹5.10 | ₹5.10 | 145 |
| 2026-09-10 | ₹5.01 | ₹5.01 | ₹5.01 | ₹5.01 | 200 |
| 2026-09-09 | ₹5.01 | ₹5.79 | ₹5.01 | ₹5.68 | 226 |
| 2026-09-08 | ₹5.20 | ₹5.59 | ₹5.20 | ₹5.50 | 1,553 |
| 2026-09-07 | ₹5.80 | ₹5.80 | ₹5.12 | ₹5.12 | 137 |
| 2026-09-04 | ₹5.70 | ₹5.70 | ₹5.10 | ₹5.66 | 2,031 |
| 2026-09-03 | ₹5.70 | ₹5.70 | ₹5.70 | ₹5.70 | 1,000 |
| 2026-09-02 | ₹4.68 | ₹5.89 | ₹4.68 | ₹5.70 | 127 |
| 2026-09-01 | ₹4.58 | ₹5.04 | ₹4.58 | ₹5.04 | 1,097 |
| 2026-08-31 | ₹5.65 | ₹5.65 | ₹5.60 | ₹5.60 | 13 |
| 2026-08-28 | ₹5.20 | ₹6.15 | ₹5.20 | ₹5.80 | 14,235 |
| 2026-08-27 | ₹5.39 | ₹5.39 | ₹5.20 | ₹5.20 | 1,013 |
| 2026-08-26 | ₹5.20 | ₹5.49 | ₹5.20 | ₹5.49 | 501 |
| 2026-08-25 | ₹5.20 | ₹5.22 | ₹5.20 | ₹5.22 | 4,120 |
| 2026-08-24 | ₹5.20 | ₹5.40 | ₹5.20 | ₹5.40 | 1,550 |
| 2026-08-21 | ₹5.40 | ₹5.40 | ₹5.40 | ₹5.40 | 208 |
| 2026-08-20 | ₹5.40 | ₹5.40 | ₹5.40 | ₹5.40 | 9,225 |
| 2026-08-19 | ₹5.10 | ₹5.40 | ₹5.10 | ₹5.40 | 376 |
| 2026-08-18 | ₹5.10 | ₹5.10 | ₹5.10 | ₹5.10 | 1,823 |
| 2026-08-17 | ₹5.30 | ₹5.30 | ₹5.10 | ₹5.10 | 6,760 |
| 2026-08-14 | ₹5.29 | ₹5.29 | ₹5.29 | ₹5.29 | 3 |
| 2026-08-13 | ₹5.00 | ₹5.38 | ₹5.00 | ₹5.29 | 221 |
| 2026-08-12 | ₹4.41 | ₹5.37 | ₹4.41 | ₹5.00 | 2,028 |
| 2026-08-10 | ₹4.53 | ₹5.40 | ₹4.53 | ₹5.40 | 214 |
| 2026-08-07 | ₹5.43 | ₹5.43 | ₹5.43 | ₹5.43 | 50 |
| 2026-08-06 | ₹4.31 | ₹5.00 | ₹4.31 | ₹5.00 | 6,104 |
| 2026-08-05 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 5 |
| 2026-08-04 | ₹4.51 | ₹5.00 | ₹4.51 | ₹5.00 | 1,078 |
| 2026-08-03 | ₹4.51 | ₹5.34 | ₹4.51 | ₹5.34 | 102 |
| 2026-07-31 | ₹5.49 | ₹5.49 | ₹5.35 | ₹5.35 | 2 |
| 2026-07-30 | ₹5.10 | ₹5.10 | ₹5.10 | ₹5.10 | 6,000 |
| 2026-07-29 | ₹4.09 | ₹5.97 | ₹4.09 | ₹5.48 | 1,255 |
| 2026-07-28 | ₹5.10 | ₹5.10 | ₹5.10 | ₹5.10 | 1,012 |
| 2026-07-27 | ₹5.00 | ₹5.10 | ₹5.00 | ₹5.10 | 32,224 |
| 2026-07-24 | ₹4.50 | ₹5.10 | ₹3.55 | ₹5.10 | 5,764 |
| 2026-07-22 | ₹5.00 | ₹5.00 | ₹4.25 | ₹4.25 | 603 |
| 2026-07-20 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 2 |
| 2026-07-17 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 50 |
| 2026-07-16 | ₹4.52 | ₹5.00 | ₹4.52 | ₹5.00 | 1,530 |
| 2026-07-15 | ₹4.56 | ₹5.00 | ₹4.56 | ₹5.00 | 9,003 |
| 2026-07-14 | ₹5.70 | ₹5.70 | ₹5.70 | ₹5.70 | 3 |
| 2026-07-13 | ₹5.00 | ₹5.80 | ₹5.00 | ₹5.80 | 2,453 |
| 2026-07-10 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 2,014 |
| 2026-07-09 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 234 |
| 2026-07-08 | ₹5.10 | ₹5.10 | ₹5.10 | ₹5.10 | 1,655 |
| 2026-07-07 | ₹4.90 | ₹5.10 | ₹4.90 | ₹5.10 | 1,379 |
| 2026-07-06 | ₹4.75 | ₹5.50 | ₹4.75 | ₹4.81 | 620 |
| 2026-07-03 | ₹5.10 | ₹5.10 | ₹5.10 | ₹5.10 | 4,181 |
| 2026-07-02 | ₹5.10 | ₹5.70 | ₹5.10 | ₹5.10 | 2,160 |
| 2026-07-01 | ₹4.90 | ₹5.10 | ₹4.90 | ₹5.10 | 5,887 |
| 2026-06-30 | ₹4.60 | ₹5.60 | ₹4.60 | ₹5.30 | 19,703 |
| 2026-06-29 | ₹5.75 | ₹5.75 | ₹5.74 | ₹5.74 | 228 |
| 2026-06-25 | ₹5.02 | ₹5.02 | ₹5.02 | ₹5.02 | 400 |
| 2026-06-24 | ₹5.66 | ₹5.66 | ₹5.45 | ₹5.45 | 208 |
| 2026-06-23 | ₹5.10 | ₹5.70 | ₹5.10 | ₹5.70 | 883 |
| 2026-06-22 | ₹5.90 | ₹5.90 | ₹5.01 | ₹5.01 | 20 |
| 2026-06-19 | ₹5.21 | ₹5.35 | ₹4.81 | ₹5.35 | 9,052 |
| 2026-06-18 | ₹5.25 | ₹5.35 | ₹5.25 | ₹5.35 | 5,025 |
| 2026-06-17 | ₹5.21 | ₹5.25 | ₹5.07 | ₹5.25 | 4,892 |
| 2026-06-16 | ₹4.98 | ₹5.90 | ₹4.98 | ₹5.01 | 966 |
| 2026-06-15 | ₹6.00 | ₹6.00 | ₹5.00 | ₹5.00 | 208 |
| 2026-06-12 | ₹5.94 | ₹5.94 | ₹5.00 | ₹5.30 | 1,034 |
| 2026-06-11 | ₹5.89 | ₹5.89 | ₹5.00 | ₹5.00 | 3,858 |
| 2026-06-10 | ₹6.00 | ₹6.00 | ₹4.80 | ₹5.00 | 2,564 |
| 2026-06-09 | ₹5.69 | ₹5.69 | ₹5.69 | ₹5.69 | 15 |
| 2026-06-08 | ₹5.69 | ₹5.69 | ₹5.69 | ₹5.69 | 3 |
| 2026-06-05 | ₹5.70 | ₹5.70 | ₹5.69 | ₹5.69 | 40 |
| 2026-06-04 | ₹4.75 | ₹5.80 | ₹4.75 | ₹5.80 | 2,244 |
| 2026-06-03 | ₹5.90 | ₹5.90 | ₹5.26 | ₹5.89 | 1,366 |
| 2026-06-02 | ₹6.26 | ₹6.26 | ₹4.25 | ₹5.99 | 22,371 |
| 2026-06-01 | ₹5.00 | ₹5.25 | ₹5.00 | ₹5.25 | 101 |
| 2026-05-29 | ₹4.85 | ₹5.49 | ₹4.81 | ₹5.25 | 4,895 |
| 2026-05-27 | ₹4.80 | ₹5.00 | ₹4.80 | ₹4.81 | 6,441 |
| 2026-05-26 | ₹4.26 | ₹5.15 | ₹4.26 | ₹4.75 | 3,999 |
| 2026-05-25 | ₹5.65 | ₹5.65 | ₹5.20 | ₹5.20 | 10,009 |
| 2026-05-22 | ₹5.98 | ₹5.98 | ₹5.70 | ₹5.70 | 1,105 |
| 2026-05-21 | ₹5.30 | ₹5.55 | ₹5.30 | ₹5.30 | 6,409 |
| 2026-05-20 | ₹5.67 | ₹5.67 | ₹5.30 | ₹5.65 | 1,090 |
| 2026-05-19 | ₹5.20 | ₹5.69 | ₹5.20 | ₹5.68 | 5 |
| 2026-05-18 | ₹5.30 | ₹5.35 | ₹5.30 | ₹5.30 | 31,445 |
| 2026-05-15 | ₹5.69 | ₹5.69 | ₹5.69 | ₹5.69 | 50 |
| 2026-05-14 | ₹5.74 | ₹5.74 | ₹5.69 | ₹5.69 | 76 |
| 2026-05-13 | ₹5.30 | ₹5.89 | ₹5.30 | ₹5.89 | 521 |
| 2026-05-12 | ₹5.50 | ₹5.50 | ₹5.30 | ₹5.30 | 8,110 |
| 2026-05-11 | ₹5.51 | ₹5.51 | ₹5.20 | ₹5.50 | 519 |
| 2026-05-08 | ₹5.30 | ₹5.51 | ₹5.30 | ₹5.51 | 7,010 |
| 2026-05-07 | ₹5.30 | ₹5.53 | ₹5.30 | ₹5.30 | 234 |
| 2026-05-06 | ₹6.20 | ₹6.20 | ₹5.20 | ₹5.20 | 1,471 |
| 2026-05-05 | ₹5.20 | ₹5.41 | ₹5.20 | ₹5.20 | 2,425 |
| 2026-05-04 | ₹5.20 | ₹5.20 | ₹5.20 | ₹5.20 | 105 |
| 2026-04-30 | ₹5.20 | ₹5.41 | ₹5.20 | ₹5.20 | 4,685 |
| 2026-04-29 | ₹5.25 | ₹5.25 | ₹5.20 | ₹5.20 | 1,034 |
| 2026-04-28 | ₹5.45 | ₹5.45 | ₹5.22 | ₹5.40 | 455 |
| 2026-04-27 | ₹5.00 | ₹5.45 | ₹5.00 | ₹5.00 | 1,909 |
| 2026-04-24 | ₹5.11 | ₹5.11 | ₹5.10 | ₹5.10 | 940 |
| 2026-04-23 | ₹5.20 | ₹5.20 | ₹5.20 | ₹5.20 | 411 |
| 2026-04-22 | ₹5.20 | ₹5.25 | ₹5.20 | ₹5.20 | 9,457 |
| 2026-04-21 | ₹5.21 | ₹5.90 | ₹5.21 | ₹5.21 | 1,117 |
| 2026-04-20 | ₹6.40 | ₹6.40 | ₹5.20 | ₹5.20 | 4,848 |
| 2026-04-17 | ₹5.50 | ₹5.50 | ₹5.50 | ₹5.50 | 755 |
| 2026-04-16 | ₹5.98 | ₹5.98 | ₹5.50 | ₹5.50 | 1,599 |
| 2026-04-15 | ₹5.16 | ₹5.83 | ₹5.15 | ₹5.15 | 9,140 |
| 2026-04-13 | ₹5.15 | ₹6.15 | ₹5.15 | ₹5.15 | 359 |
| 2026-04-10 | ₹5.30 | ₹5.30 | ₹5.15 | ₹5.15 | 592 |
| 2026-04-09 | ₹5.10 | ₹5.30 | ₹5.10 | ₹5.30 | 652 |
| 2026-04-08 | ₹5.25 | ₹5.35 | ₹5.25 | ₹5.34 | 870 |
| 2026-04-07 | ₹5.00 | ₹5.65 | ₹5.00 | ₹5.00 | 1,323 |
| 2026-04-06 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 5,688 |
| 2026-04-02 | ₹4.80 | ₹5.00 | ₹4.80 | ₹5.00 | 5,135 |
| 2026-04-01 | ₹5.70 | ₹5.70 | ₹4.81 | ₹4.90 | 12,876 |
| 2026-03-30 | ₹5.45 | ₹5.45 | ₹3.93 | ₹4.80 | 23,130 |
| 2026-03-27 | ₹4.85 | ₹4.85 | ₹4.55 | ₹4.55 | 103 |
| 2026-03-25 | ₹5.55 | ₹5.55 | ₹5.49 | ₹5.49 | 102 |
| 2026-03-24 | ₹5.25 | ₹5.25 | ₹4.80 | ₹4.80 | 2,133 |
| 2026-03-23 | ₹4.85 | ₹4.90 | ₹4.85 | ₹4.85 | 45,872 |
| 2026-03-20 | ₹5.30 | ₹5.30 | ₹4.85 | ₹4.85 | 946 |
| 2026-03-19 | ₹5.19 | ₹5.19 | ₹4.85 | ₹4.85 | 5,299 |
| 2026-03-18 | ₹5.30 | ₹5.30 | ₹5.19 | ₹5.19 | 12 |
| 2026-03-17 | ₹4.56 | ₹4.97 | ₹4.51 | ₹4.65 | 17,409 |
| 2026-03-16 | ₹5.20 | ₹5.20 | ₹4.51 | ₹4.51 | 3,700 |
| 2026-03-13 | ₹5.20 | ₹5.20 | ₹5.00 | ₹5.20 | 94 |
| 2026-03-12 | ₹5.00 | ₹5.20 | ₹5.00 | ₹5.20 | 4,740 |
| 2026-03-11 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 10,001 |
| 2026-03-10 | ₹4.50 | ₹5.20 | ₹4.50 | ₹5.10 | 1,069 |
| 2026-03-09 | ₹4.26 | ₹5.00 | ₹4.26 | ₹4.42 | 300 |
| 2026-03-06 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 1 |
| 2026-03-05 | ₹5.00 | ₹5.20 | ₹5.00 | ₹5.20 | 11 |
| 2026-03-04 | ₹4.82 | ₹5.25 | ₹4.82 | ₹5.00 | 19,982 |
| 2026-03-02 | ₹4.80 | ₹4.94 | ₹4.80 | ₹4.82 | 3,063 |
| 2026-02-27 | ₹5.00 | ₹5.59 | ₹5.00 | ₹5.59 | 24,001 |
| 2026-02-26 | ₹5.69 | ₹5.69 | ₹5.69 | ₹5.69 | 50 |
| 2026-02-25 | ₹5.00 | ₹5.70 | ₹5.00 | ₹5.70 | 2,846 |
| 2026-02-24 | ₹4.99 | ₹5.00 | ₹4.99 | ₹5.00 | 23,128 |
| 2026-02-23 | ₹4.66 | ₹5.00 | ₹4.66 | ₹5.00 | 416 |
| 2026-02-19 | ₹4.85 | ₹4.87 | ₹4.85 | ₹4.87 | 2,325 |
| 2026-02-18 | ₹4.70 | ₹5.20 | ₹4.70 | ₹5.20 | 327 |
| 2026-02-17 | ₹5.01 | ₹5.45 | ₹4.31 | ₹5.20 | 5,682 |
| 2026-02-16 | ₹5.44 | ₹5.44 | ₹5.01 | ₹5.01 | 11,440 |
| 2026-02-13 | ₹5.47 | ₹5.47 | ₹4.53 | ₹5.45 | 571 |
| 2026-02-12 | ₹5.48 | ₹5.48 | ₹5.48 | ₹5.48 | 450 |
| 2026-02-11 | ₹5.06 | ₹5.06 | ₹4.80 | ₹5.06 | 3,578 |
| 2026-02-10 | ₹5.25 | ₹5.25 | ₹5.25 | ₹5.25 | 3,012 |
| 2026-02-09 | ₹5.44 | ₹5.44 | ₹5.00 | ₹5.25 | 14,110 |
| 2026-02-06 | ₹5.49 | ₹5.49 | ₹5.39 | ₹5.48 | 466 |
| 2026-02-05 | ₹4.85 | ₹4.85 | ₹4.85 | ₹4.85 | 1,900 |
| 2026-02-04 | ₹4.85 | ₹5.50 | ₹4.85 | ₹4.85 | 783 |
| 2026-02-03 | ₹4.85 | ₹4.85 | ₹4.85 | ₹4.85 | 786 |
| 2026-02-02 | ₹5.80 | ₹5.80 | ₹4.80 | ₹4.85 | 1,100 |
| 2026-02-01 | ₹4.55 | ₹4.90 | ₹4.55 | ₹4.85 | 2,402 |
| 2026-01-30 | ₹5.10 | ₹5.25 | ₹4.90 | ₹4.90 | 2,030 |
| 2026-01-29 | ₹5.23 | ₹5.25 | ₹5.00 | ₹5.25 | 36 |
| 2026-01-28 | ₹5.01 | ₹5.26 | ₹5.01 | ₹5.25 | 2,887 |
| 2026-01-27 | ₹5.80 | ₹5.80 | ₹5.00 | ₹5.74 | 218 |
| 2026-01-23 | ₹5.09 | ₹5.98 | ₹5.09 | ₹5.88 | 580 |
| 2026-01-22 | ₹5.10 | ₹5.10 | ₹4.82 | ₹5.09 | 555 |
| 2026-01-21 | ₹4.90 | ₹5.09 | ₹4.90 | ₹5.09 | 11,946 |
| 2026-01-20 | ₹4.90 | ₹5.05 | ₹4.89 | ₹5.05 | 20,421 |
| 2026-01-19 | ₹5.00 | ₹5.00 | ₹4.90 | ₹4.90 | 1,105 |
| 2026-01-16 | ₹4.70 | ₹5.00 | ₹4.70 | ₹5.00 | 5,500 |
| 2026-01-14 | ₹4.85 | ₹5.00 | ₹4.85 | ₹5.00 | 1,390 |
| 2026-01-13 | ₹4.72 | ₹5.30 | ₹4.70 | ₹5.30 | 33,015 |
| 2026-01-12 | ₹4.96 | ₹4.98 | ₹4.72 | ₹4.72 | 2,076 |
| 2026-01-09 | ₹4.70 | ₹5.00 | ₹4.70 | ₹4.98 | 7,601 |
| 2026-01-08 | ₹4.80 | ₹4.99 | ₹4.80 | ₹4.98 | 108,645 |
| 2026-01-07 | ₹4.56 | ₹5.88 | ₹4.56 | ₹5.00 | 39,132 |
| 2026-01-06 | ₹5.10 | ₹5.10 | ₹4.99 | ₹5.05 | 11,537 |
| 2026-01-05 | ₹4.98 | ₹5.39 | ₹4.98 | ₹5.01 | 3,101 |
| 2026-01-02 | ₹5.10 | ₹5.10 | ₹4.98 | ₹4.98 | 10,017 |
| 2026-01-01 | ₹4.70 | ₹4.75 | ₹4.70 | ₹4.75 | 2,701 |
Universal Arts Share Price Performance Analysis (Jun 2023 - Sep 2026)
UNIVARTS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+5.26%
₹4.75 → ₹5.00
Year to Date
Price Volatility
6.01%
Low Volatility
Year to Date
Average Daily Volume
5,077
Year to Date Average
BSE Exchange
Universal Arts Share Price History – Frequently Asked Questions
Common questions about UNIVARTS historical data and records. Analyse UNIVARTS institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Universal Arts (UNIVARTS)?
The all-time high share price of Universal Arts was ₹7.49 recorded on January 03, 2025 on the BSE exchange.
What is the all-time low share price of Universal Arts (UNIVARTS)?
The all-time low share price of Universal Arts was ₹1.93 recorded on January 23, 2024 on the BSE exchange.
How can I download UNIVARTS historical share price data?
You can download Universal Arts historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UNIVARTS shares?
The highest trading volume day for Universal Arts was 236,833 shares traded on July 18, 2024 on the BSE exchange, with share price at ₹5.23.