Universal Office Automation Limited (UNIOFFICE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:15PM IST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,000 |
| 03 Jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 51 |
| 31 May 2024 | 5.65 | 5.65 | 5.54 | 5.54 | 5.54 | 8,942 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 5.54 | 5.76 | 5.54 | 5.76 | 5.76 | 415 |
| 28 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 612 |
| 27 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 38 |
| 24 May 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2,614 |
| 23 May 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 25 |
| 22 May 2024 | 6.01 | 6.10 | 6.00 | 6.10 | 6.10 | 292 |
| 21 May 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 559 |
| 17 May 2024 | 6.33 | 6.33 | 6.10 | 6.11 | 6.11 | 2,153 |
| 16 May 2024 | 5.98 | 6.22 | 5.98 | 6.21 | 6.21 | 2,003 |
| 15 May 2024 | 6.23 | 6.23 | 6.10 | 6.10 | 6.10 | 89 |
| 14 May 2024 | 6.17 | 6.23 | 5.80 | 6.22 | 6.22 | 9,766 |
| 13 May 2024 | 5.97 | 5.97 | 5.69 | 5.94 | 5.94 | 1,733 |
| 10 May 2024 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 3,105 |
| 09 May 2024 | 5.39 | 5.42 | 4.94 | 5.42 | 5.42 | 7,341 |
| 08 May 2024 | 5.17 | 5.17 | 4.79 | 5.17 | 5.17 | 2,296 |
| 07 May 2024 | 4.60 | 4.93 | 4.50 | 4.93 | 4.93 | 4,807 |
| 06 May 2024 | 4.73 | 4.96 | 4.55 | 4.70 | 4.70 | 2,854 |
| 03 May 2024 | 4.55 | 4.73 | 4.55 | 4.73 | 4.73 | 600 |
| 02 May 2024 | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | 231 |
| 30 Apr 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 50 |
| 29 Apr 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4 |
| 26 Apr 2024 | 4.73 | 4.73 | 4.64 | 4.64 | 4.64 | 95 |
| 25 Apr 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1,912 |
| 24 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 201 |
| 23 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 22 Apr 2024 | 4.73 | 4.82 | 4.73 | 4.82 | 4.82 | 1,060 |
| 19 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 200 |
| 18 Apr 2024 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | 150 |
| 16 Apr 2024 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | 150 |
| 15 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 12 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 718 |
| 10 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1,359 |
| 09 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 252 |
| 08 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 13 |
| 05 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 50 |
| 04 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 253 |
| 03 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 376 |
| 02 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 597 |
| 01 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1,510 |
| 28 Mar 2024 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | 1,901 |
| 27 Mar 2024 | 5.51 | 5.51 | 5.01 | 5.51 | 5.51 | 4,711 |
| 26 Mar 2024 | 5.25 | 5.25 | 5.00 | 5.25 | 5.25 | 1,037 |
| 22 Mar 2024 | 4.87 | 5.00 | 4.87 | 5.00 | 5.00 | 2,306 |
| 21 Mar 2024 | 4.90 | 4.90 | 4.56 | 4.77 | 4.77 | 5,025 |
| 20 Mar 2024 | 4.69 | 4.69 | 4.25 | 4.68 | 4.68 | 2,755 |
| 19 Mar 2024 | 4.26 | 4.47 | 4.10 | 4.47 | 4.47 | 1,503 |
| 18 Mar 2024 | 4.24 | 4.68 | 4.24 | 4.26 | 4.26 | 2,419 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.46 | 4.46 | 4.25 | 4.25 | 4.25 | 1,721 |
| 13 Mar 2024 | 4.47 | 4.69 | 4.25 | 4.25 | 4.25 | 8,543 |
| 12 Mar 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 10 |
| 11 Mar 2024 | 4.94 | 4.94 | 4.70 | 4.70 | 4.70 | 1,600 |
| 07 Mar 2024 | 5.44 | 5.44 | 4.94 | 4.94 | 4.94 | 251 |
| 06 Mar 2024 | 5.34 | 5.34 | 4.89 | 5.20 | 5.20 | 52 |
| 05 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 04 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 51 |
| 01 Mar 2024 | 4.24 | 4.68 | 4.24 | 4.68 | 4.68 | 321 |
| 29 Feb 2024 | 4.05 | 4.46 | 4.05 | 4.46 | 4.46 | 9 |
| 28 Feb 2024 | 4.25 | 4.25 | 3.88 | 4.25 | 4.25 | 2,079 |
| 27 Feb 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 35 |
| 26 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3 |
| 23 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 600 |
| 22 Feb 2024 | 4.66 | 4.66 | 4.27 | 4.27 | 4.27 | 426 |
| 21 Feb 2024 | 4.21 | 4.63 | 4.21 | 4.44 | 4.44 | 1,052 |
| 20 Feb 2024 | 4.52 | 4.52 | 4.40 | 4.41 | 4.41 | 1,292 |
| 19 Feb 2024 | 4.19 | 4.63 | 4.19 | 4.31 | 4.31 | 733 |
| 16 Feb 2024 | 4.40 | 4.67 | 4.23 | 4.41 | 4.41 | 5,246 |
| 15 Feb 2024 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | 1,043 |
| 14 Feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 203 |
| 13 Feb 2024 | 4.47 | 4.93 | 4.47 | 4.64 | 4.64 | 1,922 |
| 12 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 120 |
| 09 Feb 2024 | 5.20 | 5.20 | 4.94 | 4.94 | 4.94 | 4 |
| 08 Feb 2024 | 5.07 | 5.59 | 5.07 | 5.20 | 5.20 | 1,050 |
| 07 Feb 2024 | 5.30 | 5.80 | 5.30 | 5.33 | 5.33 | 3,452 |
| 06 Feb 2024 | 5.51 | 6.07 | 5.51 | 5.57 | 5.57 | 3,428 |
| 05 Feb 2024 | 6.09 | 6.39 | 5.79 | 5.79 | 5.79 | 863 |
| 02 Feb 2024 | 6.09 | 6.40 | 6.09 | 6.09 | 6.09 | 1,836 |
| 01 Feb 2024 | 6.40 | 6.73 | 6.10 | 6.10 | 6.10 | 7,132 |
| 31 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 250 |
| 30 Jan 2024 | 6.60 | 6.60 | 6.46 | 6.46 | 6.46 | 18 |
| 29 Jan 2024 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | 222 |
| 25 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 110 |
| 24 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 583 |
| 23 Jan 2024 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | 890 |
| 19 Jan 2024 | 7.50 | 7.52 | 7.15 | 7.16 | 7.16 | 5,219 |
| 18 Jan 2024 | 8.00 | 8.00 | 7.52 | 7.52 | 7.52 | 1,144 |
| 17 Jan 2024 | 7.92 | 8.73 | 7.91 | 7.91 | 7.91 | 10,740 |
| 16 Jan 2024 | 8.32 | 8.32 | 7.56 | 8.32 | 8.32 | 14,574 |
| 15 Jan 2024 | 7.56 | 7.93 | 7.56 | 7.93 | 7.93 | 11,172 |
| 12 Jan 2024 | 7.50 | 7.56 | 7.20 | 7.56 | 7.56 | 9,468 |
| 11 Jan 2024 | 7.31 | 7.31 | 6.63 | 7.20 | 7.20 | 9,720 |
| 10 Jan 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 34,387 |
| 09 Jan 2024 | 6.64 | 6.64 | 6.46 | 6.64 | 6.64 | 9,608 |
| 08 Jan 2024 | 6.33 | 6.33 | 6.07 | 6.33 | 6.33 | 6,598 |
| 05 Jan 2024 | 5.99 | 6.28 | 5.99 | 6.03 | 6.03 | 4,705 |
| 04 Jan 2024 | 5.90 | 6.07 | 5.80 | 5.99 | 5.99 | 16,562 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.