Price Data Selection & Download
Universal Starch Chem Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3260 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore UNIVSTAR value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹282.00
October 18, 2024
BSE Exchange
Share Price All Time Low
₹7.25
March 20, 2009
BSE Exchange
Highest Volume Trading Day
87,004
July 04, 2024 • ₹210.05
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
UNIVSTAR daily open, high, low, close and volume (OHLCV) on BSE — 91 records.
Total Records
91
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹155.00 | ₹165.00 | ₹150.00 | ₹158.90 | 2,387 |
| 2026-05-26 | ₹150.05 | ₹159.85 | ₹150.05 | ₹159.25 | 413 |
| 2026-05-25 | ₹157.95 | ₹165.00 | ₹152.10 | ₹158.85 | 2,103 |
| 2026-05-22 | ₹155.00 | ₹157.95 | ₹150.00 | ₹157.95 | 220 |
| 2026-05-21 | ₹158.90 | ₹158.90 | ₹150.10 | ₹158.50 | 277 |
| 2026-05-20 | ₹159.00 | ₹159.00 | ₹147.10 | ₹149.05 | 13 |
| 2026-05-19 | ₹155.00 | ₹165.00 | ₹146.05 | ₹159.95 | 2,001 |
| 2026-05-18 | ₹150.35 | ₹165.00 | ₹142.50 | ₹161.45 | 792 |
| 2026-05-15 | ₹167.50 | ₹167.50 | ₹151.00 | ₹151.10 | 569 |
| 2026-05-14 | ₹145.80 | ₹167.50 | ₹145.80 | ₹160.50 | 120 |
| 2026-05-13 | ₹150.00 | ₹157.45 | ₹149.90 | ₹155.85 | 1,176 |
| 2026-05-12 | ₹150.00 | ₹162.00 | ₹146.15 | ₹153.00 | 4,151 |
| 2026-05-11 | ₹145.50 | ₹161.95 | ₹145.50 | ₹158.50 | 1,574 |
| 2026-05-08 | ₹151.00 | ₹151.00 | ₹142.00 | ₹145.25 | 46 |
| 2026-05-07 | ₹147.00 | ₹158.80 | ₹141.10 | ₹149.50 | 1,560 |
| 2026-05-06 | ₹145.95 | ₹151.95 | ₹140.30 | ₹141.10 | 526 |
| 2026-05-05 | ₹140.00 | ₹146.85 | ₹139.05 | ₹146.00 | 524 |
| 2026-05-04 | ₹140.00 | ₹146.90 | ₹140.00 | ₹146.90 | 21 |
| 2026-04-27 | ₹149.00 | ₹149.00 | ₹147.50 | ₹147.50 | 27 |
| 2026-04-24 | ₹148.95 | ₹148.95 | ₹138.95 | ₹144.40 | 760 |
| 2026-04-23 | ₹163.25 | ₹163.25 | ₹142.40 | ₹144.95 | 3,509 |
| 2026-04-22 | ₹148.00 | ₹152.00 | ₹137.10 | ₹151.25 | 1,783 |
| 2026-04-21 | ₹140.10 | ₹144.00 | ₹135.85 | ₹136.05 | 680 |
| 2026-04-20 | ₹135.00 | ₹155.00 | ₹135.00 | ₹149.00 | 631 |
| 2026-04-17 | ₹142.40 | ₹143.00 | ₹142.00 | ₹142.40 | 567 |
| 2026-04-16 | ₹139.95 | ₹142.50 | ₹135.25 | ₹142.50 | 69 |
| 2026-04-15 | ₹138.50 | ₹141.35 | ₹135.00 | ₹139.95 | 1,543 |
| 2026-04-13 | ₹142.85 | ₹142.85 | ₹133.00 | ₹142.50 | 658 |
| 2026-04-10 | ₹140.00 | ₹149.95 | ₹133.05 | ₹142.85 | 1,051 |
| 2026-04-09 | ₹127.05 | ₹138.75 | ₹127.05 | ₹133.00 | 1,204 |
| 2026-04-08 | ₹159.85 | ₹159.85 | ₹131.00 | ₹141.75 | 1,150 |
| 2026-04-07 | ₹149.95 | ₹149.95 | ₹131.00 | ₹139.25 | 244 |
| 2026-04-06 | ₹126.45 | ₹151.40 | ₹126.00 | ₹133.25 | 282 |
| 2026-04-02 | ₹126.50 | ₹126.50 | ₹126.50 | ₹126.50 | 7 |
| 2026-04-01 | ₹120.00 | ₹127.80 | ₹119.95 | ₹126.90 | 228 |
| 2026-03-30 | ₹122.00 | ₹122.00 | ₹111.60 | ₹113.10 | 1,309 |
| 2026-03-27 | ₹126.00 | ₹128.50 | ₹118.55 | ₹125.80 | 565 |
| 2026-03-25 | ₹119.25 | ₹129.00 | ₹116.00 | ₹128.90 | 1,578 |
| 2026-03-24 | ₹125.00 | ₹125.00 | ₹117.25 | ₹119.25 | 2,626 |
| 2026-03-23 | ₹126.10 | ₹126.10 | ₹121.60 | ₹125.00 | 410 |
| 2026-03-20 | ₹129.00 | ₹132.95 | ₹125.00 | ₹126.10 | 2,394 |
| 2026-03-19 | ₹134.00 | ₹134.00 | ₹133.95 | ₹134.00 | 109 |
| 2026-03-18 | ₹138.95 | ₹139.00 | ₹125.45 | ₹134.75 | 511 |
| 2026-03-17 | ₹128.60 | ₹128.60 | ₹128.60 | ₹128.60 | 5 |
| 2026-03-16 | ₹130.00 | ₹140.00 | ₹127.25 | ₹128.60 | 605 |
| 2026-03-13 | ₹135.00 | ₹140.00 | ₹132.00 | ₹132.15 | 491 |
| 2026-03-12 | ₹130.00 | ₹140.00 | ₹128.00 | ₹140.00 | 133 |
| 2026-03-11 | ₹140.00 | ₹140.00 | ₹135.00 | ₹135.00 | 11 |
| 2026-03-10 | ₹145.00 | ₹145.00 | ₹138.60 | ₹140.50 | 307 |
| 2026-03-09 | ₹157.80 | ₹157.80 | ₹126.15 | ₹130.70 | 334 |
| 2026-03-06 | ₹134.80 | ₹134.85 | ₹126.25 | ₹134.85 | 1,100 |
| 2026-03-05 | ₹135.00 | ₹135.00 | ₹130.00 | ₹134.85 | 59 |
| 2026-03-04 | ₹132.00 | ₹132.00 | ₹118.00 | ₹128.05 | 974 |
| 2026-03-02 | ₹140.00 | ₹140.00 | ₹125.00 | ₹127.50 | 109 |
| 2026-02-27 | ₹133.00 | ₹148.75 | ₹127.00 | ₹135.95 | 2,565 |
| 2026-02-26 | ₹139.90 | ₹139.90 | ₹126.55 | ₹126.65 | 1,034 |
| 2026-02-24 | ₹142.00 | ₹142.70 | ₹136.00 | ₹139.95 | 185 |
| 2026-02-23 | ₹135.00 | ₹143.95 | ₹132.00 | ₹143.45 | 86 |
| 2026-02-19 | ₹135.00 | ₹140.00 | ₹132.30 | ₹139.95 | 36 |
| 2026-02-18 | ₹140.00 | ₹144.00 | ₹132.60 | ₹143.00 | 38 |
| 2026-02-17 | ₹139.30 | ₹147.70 | ₹139.30 | ₹147.70 | 122 |
| 2026-02-16 | ₹140.00 | ₹140.00 | ₹140.00 | ₹140.00 | 3 |
| 2026-02-13 | ₹144.75 | ₹144.75 | ₹135.00 | ₹143.40 | 753 |
| 2026-02-12 | ₹145.00 | ₹152.00 | ₹140.00 | ₹140.25 | 3,300 |
| 2026-02-11 | ₹130.00 | ₹142.00 | ₹129.70 | ₹138.80 | 457 |
| 2026-02-10 | ₹132.70 | ₹132.70 | ₹130.00 | ₹130.00 | 27 |
| 2026-02-09 | ₹133.00 | ₹133.00 | ₹122.25 | ₹132.85 | 187 |
| 2026-02-06 | ₹128.95 | ₹147.00 | ₹125.15 | ₹128.60 | 143 |
| 2026-02-05 | ₹133.25 | ₹133.25 | ₹125.00 | ₹128.95 | 199 |
| 2026-02-04 | ₹142.00 | ₹142.00 | ₹125.00 | ₹131.60 | 322 |
| 2026-02-03 | ₹120.00 | ₹124.50 | ₹120.00 | ₹124.50 | 141 |
| 2026-02-02 | ₹112.50 | ₹120.00 | ₹112.05 | ₹114.05 | 346 |
| 2026-02-01 | ₹125.00 | ₹125.00 | ₹117.25 | ₹117.30 | 121 |
| 2026-01-30 | ₹124.55 | ₹124.55 | ₹117.00 | ₹122.00 | 671 |
| 2026-01-29 | ₹115.05 | ₹118.95 | ₹113.55 | ₹115.35 | 4,414 |
| 2026-01-28 | ₹124.85 | ₹124.85 | ₹124.85 | ₹124.85 | 3 |
| 2026-01-27 | ₹124.85 | ₹124.85 | ₹124.85 | ₹124.85 | 202 |
| 2026-01-23 | ₹129.25 | ₹135.00 | ₹116.00 | ₹119.55 | 3,589 |
| 2026-01-22 | ₹120.00 | ₹123.80 | ₹109.60 | ₹123.80 | 39 |
| 2026-01-21 | ₹133.00 | ₹133.00 | ₹116.00 | ₹122.40 | 1,044 |
| 2026-01-20 | ₹130.00 | ₹131.75 | ₹125.00 | ₹125.20 | 837 |
| 2026-01-19 | ₹133.00 | ₹133.00 | ₹130.00 | ₹131.80 | 378 |
| 2026-01-16 | ₹130.00 | ₹133.75 | ₹130.00 | ₹133.75 | 231 |
| 2026-01-14 | ₹134.45 | ₹134.45 | ₹134.45 | ₹134.45 | 1 |
| 2026-01-13 | ₹145.00 | ₹145.00 | ₹125.10 | ₹128.25 | 505 |
| 2026-01-12 | ₹130.60 | ₹135.00 | ₹125.00 | ₹126.70 | 88 |
| 2026-01-09 | ₹137.95 | ₹139.60 | ₹130.05 | ₹139.60 | 73 |
| 2026-01-08 | ₹136.00 | ₹145.00 | ₹136.00 | ₹145.00 | 8 |
| 2026-01-07 | ₹135.05 | ₹139.50 | ₹130.00 | ₹138.90 | 130 |
| 2026-01-02 | ₹135.05 | ₹147.00 | ₹135.05 | ₹142.75 | 90 |
| 2026-01-01 | ₹143.75 | ₹143.75 | ₹139.00 | ₹139.00 | 7 |
Universal Starch Chem Share Price Performance Analysis (Jan 2008 - May 2026)
UNIVSTAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+14.32%
₹139.00 → ₹158.90
Year to Date
Price Volatility
8.50%
Low Volatility
Year to Date
Average Daily Volume
757
Year to Date Average
BSE Exchange
Universal Starch Chem Share Price History – Frequently Asked Questions
Common questions about UNIVSTAR historical data and records. For live price, key ratios and fundamentals, see Universal Starch Chem share price screener.
What is the all-time high share price of Universal Starch Chem (UNIVSTAR)?
The all-time high share price of Universal Starch Chem was ₹282.0 recorded on October 18, 2024 on the BSE exchange.
What is the all-time low share price of Universal Starch Chem (UNIVSTAR)?
The all-time low share price of Universal Starch Chem was ₹7.25 recorded on March 20, 2009 on the BSE exchange.
How can I download UNIVSTAR historical share price data?
You can download Universal Starch Chem 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 UNIVSTAR shares?
The highest trading volume day for Universal Starch Chem was 87,004 shares traded on July 04, 2024 on the BSE exchange, with share price at ₹210.05.