| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | 8.17 | 8.17 | 8.17 | 8.17 | 1,146 |
| 2026-05-18 | 8.17 | 8.17 | 7.80 | 8.17 | 13,912 |
| 2026-05-11 | 8.17 | 8.17 | 8.17 | 8.17 | 2,303 |
| 2026-05-04 | 7.79 | 7.79 | 7.79 | 7.79 | 1,600 |
| 2026-04-27 | 8.20 | 8.20 | 7.79 | 7.79 | 1,180 |
| 2026-04-20 | 8.23 | 8.60 | 8.17 | 8.20 | 27,100 |
| 2026-04-13 | 8.59 | 8.60 | 8.58 | 8.60 | 10,300 |
| 2026-03-16 | 10.18 | 10.18 | 10.00 | 10.00 | 4,026 |
| 2026-03-09 | 9.91 | 9.91 | 9.42 | 9.70 | 1,167 |
| 2026-03-02 | 9.42 | 9.91 | 9.42 | 9.91 | 600 |
| 2026-02-23 | 9.78 | 10.29 | 9.78 | 9.91 | 1,639 |
| 2026-02-16 | 10.82 | 10.83 | 10.29 | 10.29 | 10,200 |
| 2026-02-09 | 11.94 | 11.94 | 10.82 | 10.83 | 45,815 |
| 2026-01-27 | 11.38 | 11.38 | 11.38 | 11.38 | 1 |
| 2026-01-19 | 11.61 | 12.19 | 11.61 | 11.62 | 19,439 |
| 2026-01-12 | 12.22 | 12.86 | 12.22 | 12.22 | 15,750 |
| 2026-01-05 | 12.86 | 13.53 | 12.86 | 12.86 | 38,380 |
| 2025-12-29 | 14.24 | 14.24 | 13.53 | 13.53 | 33,850 |
| 2025-12-22 | 14.24 | 14.24 | 14.24 | 14.24 | 5,678 |
| 2025-12-15 | 14.24 | 14.24 | 12.91 | 14.24 | 1.32L |
| 2025-12-08 | 13.57 | 13.57 | 13.57 | 13.57 | 51,601 |
| 2025-12-01 | 13.57 | 13.57 | 13.57 | 13.57 | 5 |
| 2025-11-24 | 13.57 | 13.57 | 13.57 | 13.57 | 11,350 |
| 2025-11-17 | 13.57 | 13.57 | 13.57 | 13.57 | 6,451 |
| 2025-11-10 | 13.57 | 13.57 | 13.57 | 13.57 | 8,226 |
| 2025-11-03 | 12.93 | 12.93 | 12.93 | 12.93 | 37,872 |
| 2025-10-27 | 12.93 | 12.93 | 12.93 | 12.93 | 18,210 |
| 2025-10-20 | 12.93 | 12.93 | 12.93 | 12.93 | 73,273 |
| 2025-10-13 | 12.93 | 12.93 | 12.93 | 12.93 | 1,378 |
| 2025-09-29 | 12.93 | 12.93 | 12.93 | 12.93 | 2,207 |
Univa Foods Limited is a company listed on the BSE and NSE, primarily engaged in the food processing sector, focusing on the manufacturing and distribution of packaged food products. Its key offerings include a range of snacks, packaged beverages, and other consumer food items, catering to various market segments. Notably, the company has been recognized for its commitment to improving governance practices and enhancing operational efficiency under professional management.