Rich Universe Network share price history

BSE: 530271FinanceSmall Cap

Rich Universe Network Ltd · Face value ₹10 · Listed May 1995

₹10.48₹0.50 (4.55%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹10.98.

23 Oct: open ₹10.48, high ₹10.48, low ₹10.48

52-week range of traded prices to 23 Oct 2026

₹5.55Low, 18 Mar 2026₹13.19High, 12 May 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹7.60 Cr4,905th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.00
Dividend yield: Nonein the last 12 months
ROCE: 0.5%
Debt to equity: 0.22
Volume, BSE: 200

Rich Universe Network share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Rich Universe Network's share price is on record from 8 Jan 2007, when it closed at ₹2.65, to 23 Oct 2026. Its highest close was ₹170.15 on 18 Nov 2009 and its lowest ₹2.65 on 8 Jan 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.48	+42.4%	13.19	5.55	7.72	13.19	5.55	5,23,093
2025	7.36	−46.7%	14.84	7.00	14.48	15.50	7.00	3,70,627
2024	13.80	−26.2%	20.75	8.91	18.70	21.42	8.50	13,31,635
2023	18.70	+164.9%	18.70	3.99	7.05	18.70	3.99	10,34,315
2022	7.06	+12.1%	14.08	5.57	6.30	14.78	5.31	5,27,529
2021	6.30	−10.0%	7.21	3.87	7.00	7.25	3.68	1,34,416
2020	7.00	+75.0%	7.00	4.00	4.00	7.10	4.00	46,643
2019	4.00	−2.2%	4.00	4.00	4.00	4.00	4.00	500
2018	4.09	−9.5%	4.30	4.09	4.30	4.30	4.09	90
2017	4.52	−57.7%	10.15	4.52	10.15	10.15	4.52	3,866
2016	10.68	−37.9%	18.90	10.68	17.85	18.90	10.68	1,469
2015	17.20	−37.0%	25.95	13.70	25.95	25.95	13.05	20,158
2014	27.30	−59.4%	72.30	27.30	67.00	75.80	27.30	91,789
2013	67.25	+140.6%	83.70	21.25	28.50	86.00	20.95	32,38,663
2012	27.95	+38.0%	39.50	14.50	20.25	39.50	14.50	9,51,934
2011	20.25	−81.2%	142.40	19.10	109.00	149.00	19.10	31,20,604
2010	107.95	+4.1%	126.80	56.75	98.50	128.90	53.95	1,34,52,821
2009	103.65	+1,136.9%	170.15	8.10	8.79	173.50	8.10	39,65,892
2008	8.38	−78.0%	49.45	4.20	39.95	51.40	4.19	20,40,473
2007	38.10	–	52.70	2.65	2.65	55.30	2.65	31,07,626

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 19 Feb 2021. 2020 is from its first session, 20 Mar 2020. 2019 is from its first session, 15 Mar 2019. 2018 is from its first session, 27 Feb 2018. The close is the year's last trade for 2019 (15 Mar 2019), 2018 (26 Mar 2018), 2017 (7 Aug 2017) and 2015 (17 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.48	+3.8%	10.10	11.01	9.70	505
Sep 2026	10.10	+11.7%	8.63	10.70	7.96	25,361
Aug 2026	9.04	+6.2%	8.93	10.80	8.49	59,008
Jul 2026	8.51	−25.4%	11.50	11.69	8.51	47,117
Jun 2026	11.40	−7.2%	12.89	13.00	10.93	8,782
May 2026	12.28	+29.1%	9.96	13.19	9.74	2,57,909
Apr 2026	9.51	+55.4%	6.42	9.51	6.12	19,371
Mar 2026	6.12	−20.9%	7.36	7.72	5.55	73,007
Feb 2026	7.74	−10.0%	8.18	8.89	7.38	6,737
Jan 2026	8.60	+16.8%	7.72	10.02	7.72	25,296
Dec 2025	7.36	−33.7%	11.10	11.10	7.00	16,732
Nov 2025	11.10	+1.8%	10.68	11.17	9.92	1,334
Oct 2025	10.90	+23.0%	8.62	11.13	8.13	24,962
Sep 2025	8.86	−14.1%	10.32	10.50	8.75	6,701
Aug 2025	10.32	−6.2%	11.00	11.97	10.32	3,238
Jul 2025	11.00	+13.6%	9.80	11.00	8.35	52,821
Jun 2025	9.68	+6.1%	9.12	11.00	9.12	6,812
May 2025	9.12	−5.5%	9.21	10.50	9.12	5,100
Apr 2025	9.65	−18.5%	11.84	12.41	9.21	64,225
Mar 2025	11.84	−1.3%	11.75	13.64	10.83	22,506
Feb 2025	11.99	−13.7%	14.25	14.58	11.83	21,203
Jan 2025	13.90	+0.7%	14.48	15.50	12.74	1,44,993
Dec 2024	13.80	+8.6%	12.46	13.90	10.02	4,56,826
Nov 2024	12.71	+4.4%	12.42	13.42	12.25	1,09,685
Oct 2024	12.18	+24.9%	9.94	12.18	8.50	1,58,437
Sep 2024	9.75	+5.2%	9.46	11.25	8.60	60,664
Aug 2024	9.27	−50.2%	17.68	17.68	9.17	15,771
Jul 2024	18.61	−6.2%	20.83	20.83	18.61	3,202
Jun 2024	19.84	+10.2%	18.90	19.84	18.90	303
May 2024	18.00	−1.3%	18.34	19.40	17.08	1,012
Apr 2024	18.23	−0.5%	17.72	18.23	17.37	4
Mar 2024	18.33	−5.0%	19.30	19.30	18.33	3
Feb 2024	19.30	−2.2%	19.73	21.42	17.26	4,01,479
Jan 2024	19.73	+5.5%	18.70	20.59	18.33	1,24,249
Dec 2023	18.70	+22.2%	15.30	18.70	14.85	1,33,721
Nov 2023	15.30	+30.1%	11.53	16.00	11.47	3,17,091
Oct 2023	11.76	−7.8%	12.80	13.37	10.81	3,22,550
Sep 2023	12.75	+26.4%	9.89	13.05	9.00	47,929
Aug 2023	10.09	−16.7%	11.52	13.00	10.08	1,01,322
Jul 2023	12.12	+18.2%	10.25	12.60	9.85	14,413
Jun 2023	10.25	+7.9%	9.25	10.25	8.00	35,320
May 2023	9.50	+63.2%	6.11	10.77	6.11	51,303
Apr 2023	5.82	+45.9%	4.18	5.82	4.17	1,245
Mar 2023	3.99	−18.2%	4.64	4.64	3.99	2,162
Feb 2023	4.88	−29.2%	6.56	6.88	4.88	2,137
Jan 2023	6.89	−2.4%	7.05	7.32	5.99	5,122
Dec 2022	7.06	+20.5%	6.15	7.08	5.31	17,591
Nov 2022	5.86	−13.2%	6.42	7.39	5.57	19,611
Oct 2022	6.75	+6.5%	6.65	8.60	5.62	47,182
Sep 2022	6.34	−16.1%	7.56	8.01	6.23	32,951
Aug 2022	7.56	+6.6%	6.95	8.65	6.66	17,750
Jul 2022	7.09	+26.2%	5.62	8.73	5.34	11,372
Jun 2022	5.62	−24.6%	7.48	8.80	5.58	18,217
May 2022	7.45	−11.2%	8.79	9.30	7.42	6,763
Apr 2022	8.39	−16.8%	9.58	10.39	7.73	58,707
Mar 2022	10.08	−17.0%	11.55	11.92	7.70	1,15,801
Feb 2022	12.15	+84.7%	6.85	14.78	6.18	1,66,218
Jan 2022	6.58	+4.4%	6.30	7.05	5.99	15,366
Dec 2021	6.30	−0.3%	6.32	6.60	6.30	575
Nov 2021	6.32	+5.5%	5.99	7.25	5.70	2,862
Oct 2021	5.99	+13.7%	5.27	6.61	5.19	10,674
Sep 2021	5.27	+3.5%	4.91	5.27	4.57	5,894
Aug 2021	5.09	−11.9%	5.79	6.45	4.85	16,793
Jul 2021	5.78	+0.5%	5.75	6.30	5.20	29,698
Jun 2021	5.75	+35.0%	4.47	5.90	4.21	50,621
May 2021	4.26	−23.9%	5.60	5.60	3.68	15,934
Apr 2021	5.60	−7.6%	6.20	6.20	5.59	158
Mar 2021	6.06	−13.4%	7.00	7.15	6.06	1,201
Feb 2021	7.00	0.0%	7.00	7.00	7.00	6
Dec 2020	7.00	+6.9%	6.55	7.10	6.55	4,030
Sep 2020	6.55	+4.0%	6.30	6.55	6.30	10,000
Aug 2020	6.30	+57.5%	4.10	6.30	4.10	32,453
Jul 2020	4.00	0.0%	4.00	4.00	4.00	9
Jun 2020	4.00	0.0%	4.00	4.00	4.00	1
Mar 2020	4.00	0.0%	4.00	4.00	4.00	150
Mar 2019	4.00	−2.2%	4.00	4.00	4.00	500
Mar 2018	4.09	−4.9%	4.09	4.09	4.09	50
Feb 2018	4.30	−4.9%	4.30	4.30	4.30	40
Aug 2017	4.52	−4.8%	4.75	4.75	4.52	375
Jul 2017	4.75	−9.7%	5.00	5.00	4.75	380
Jun 2017	5.26	−4.7%	5.26	5.26	5.26	3
May 2017	5.52	+4.9%	5.52	5.52	5.52	207
Apr 2017	5.26	−9.6%	5.53	5.53	5.26	213
Mar 2017	5.82	+4.9%	5.82	5.82	5.82	263
Feb 2017	5.55	−25.0%	7.10	7.10	5.55	896
Jan 2017	7.40	−30.7%	10.15	10.15	7.40	1,529
Dec 2016	10.68	−26.3%	13.78	13.78	10.68	285
Oct 2016	14.50	0.0%	14.50	14.50	14.50	110
Sep 2016	14.50	0.0%	14.50	14.50	14.50	2
May 2016	14.50	−5.2%	15.30	15.30	13.85	119
Apr 2016	15.30	−5.0%	15.30	15.30	15.30	21
Mar 2016	16.10	−10.6%	17.10	17.10	16.00	401
Feb 2016	18.00	−4.8%	18.00	18.00	18.00	10
Jan 2016	18.90	+9.9%	17.85	18.90	17.85	521
Dec 2015	17.20	+4.6%	17.25	17.25	17.20	17
Oct 2015	16.45	+4.8%	16.45	16.45	16.45	951
Sep 2015	15.70	0.0%	15.70	15.70	15.70	1
Aug 2015	15.70	+4.9%	15.71	15.71	15.70	301
Apr 2015	14.97	−0.2%	15.75	15.75	14.97	1,508
Mar 2015	15.00	−12.0%	16.20	16.20	13.05	9,871
Feb 2015	17.05	−31.0%	23.50	23.50	17.05	6,111
Jan 2015	24.70	−9.5%	25.95	25.95	24.70	1,398
Dec 2014	27.30	−18.3%	33.00	33.00	27.30	6,312
Nov 2014	33.40	−4.8%	36.00	36.00	31.00	2,019
Oct 2014	35.10	−1.8%	37.00	37.00	35.10	402
Sep 2014	35.75	+4.2%	36.00	39.00	34.25	24,730
Aug 2014	34.30	−6.0%	38.00	38.00	34.30	725
Jul 2014	36.50	−17.7%	43.75	45.10	36.50	4,085
Jun 2014	44.35	+24.8%	36.00	45.50	35.75	1,203
May 2014	35.55	−20.1%	42.30	42.80	32.30	17,121
Apr 2014	44.50	+14.0%	37.15	63.00	37.15	15,200
Mar 2014	39.05	−38.5%	63.00	64.50	38.95	11,430
Feb 2014	63.50	+4.1%	60.00	66.00	57.05	5,504
Jan 2014	61.00	−9.3%	67.00	75.80	58.00	3,058
Dec 2013	67.25	−7.7%	76.40	78.50	66.50	23,603
Nov 2013	72.85	−10.5%	81.40	81.40	59.00	26,863
Oct 2013	81.40	+59.9%	48.40	86.00	48.40	2,84,748
Sep 2013	50.90	+25.4%	41.00	63.75	38.80	6,78,018
Aug 2013	40.60	+26.7%	27.75	44.00	27.50	11,16,463
Jul 2013	32.05	+38.1%	23.20	33.45	22.00	2,63,267
Jun 2013	23.20	−2.3%	23.80	24.95	22.95	7,262
May 2013	23.75	−8.1%	24.70	27.00	22.60	46,525
Apr 2013	25.85	+17.2%	22.00	25.90	21.75	56,399
Mar 2013	22.05	−6.2%	24.00	24.65	21.25	7,03,286
Feb 2013	23.50	+6.8%	22.25	26.50	22.25	30,431
Jan 2013	22.00	−21.3%	28.50	29.60	20.95	1,798
Dec 2012	27.95	−22.0%	35.15	35.15	27.45	1,08,926
Nov 2012	35.85	+21.1%	31.05	39.50	31.05	72,470
Oct 2012	29.60	+85.0%	16.00	29.60	15.75	70,597
Sep 2012	16.00	−2.1%	16.45	17.40	16.00	14,757
Aug 2012	16.35	+4.1%	15.80	16.50	15.40	4,057
Jul 2012	15.70	−2.5%	15.20	18.50	14.50	41,817
Jun 2012	16.10	−6.7%	16.00	17.70	14.50	2,533
May 2012	17.25	−10.9%	18.70	18.80	15.85	908
Apr 2012	19.35	−3.7%	20.00	21.35	19.35	4,390
Mar 2012	20.10	+8.9%	18.00	24.25	17.50	5,18,435
Feb 2012	18.45	+1.7%	17.90	19.15	17.35	84,820
Jan 2012	18.15	−10.4%	20.25	22.05	18.15	28,224
Dec 2011	20.25	+5.2%	19.25	21.40	19.10	20,179
Nov 2011	19.25	−3.8%	19.20	22.85	19.20	5,819
Oct 2011	20.00	−44.4%	34.25	34.25	20.00	45,783
Sep 2011	36.00	+5.4%	33.00	40.95	30.75	1,30,366
Aug 2011	34.15	−36.9%	56.75	56.75	28.00	23,102
Jul 2011	54.10	−19.8%	70.00	84.85	53.60	1,55,403
Jun 2011	67.45	−33.0%	105.00	107.50	67.45	77,096
May 2011	100.70	−18.5%	127.50	149.00	94.70	2,82,603
Apr 2011	123.55	+51.9%	81.50	136.85	81.40	9,06,659
Mar 2011	81.35	+10.8%	73.00	83.50	67.85	5,35,567
Feb 2011	73.45	−31.7%	107.40	108.00	72.95	5,90,064
Jan 2011	107.50	−0.4%	109.00	112.90	101.00	3,47,963
Dec 2010	107.95	−8.6%	117.00	128.90	99.70	6,34,744
Nov 2010	118.15	+8.4%	110.00	118.50	84.10	4,95,852
Oct 2010	109.00	−1.9%	110.10	118.00	103.00	5,54,867
Sep 2010	111.10	+27.0%	86.00	119.90	82.00	9,77,008
Aug 2010	87.50	+11.6%	76.10	91.05	72.00	14,62,344
Jul 2010	78.40	−4.3%	84.00	89.55	71.00	14,86,590
Jun 2010	81.95	−0.1%	82.00	99.95	76.10	10,76,953
May 2010	82.00	−8.4%	89.60	100.00	69.90	5,14,779
Apr 2010	89.50	+10.9%	78.00	90.55	73.55	4,48,694
Mar 2010	80.70	+5.7%	78.00	103.00	76.05	31,50,770
Feb 2010	76.35	+27.9%	56.75	81.35	53.95	15,88,320
Jan 2010	59.70	−42.4%	98.50	101.00	59.70	10,61,900
Dec 2009	103.65	−18.0%	114.10	146.40	103.65	18,35,197
Nov 2009	126.40	+69.1%	79.00	173.50	72.00	9,66,583
Oct 2009	74.75	+7.7%	71.90	82.00	62.10	3,70,296
Sep 2009	69.40	−1.9%	71.50	79.00	62.25	1,09,475
Aug 2009	70.75	+26.1%	64.85	80.15	62.00	3,12,069
Jul 2009	56.10	+84.8%	31.85	56.75	30.75	1,88,234
Jun 2009	30.35	+32.5%	22.75	32.30	22.25	1,15,423
May 2009	22.91	+63.6%	14.10	22.99	14.00	21,650
Apr 2009	14.00	+55.6%	9.40	14.90	9.40	10,461
Mar 2009	9.00	+2.3%	8.80	9.24	8.78	16,254
Feb 2009	8.80	+3.5%	8.10	8.90	8.10	8,352
Jan 2009	8.50	+1.4%	8.79	10.66	8.50	11,898
Dec 2008	8.38	+86.2%	4.50	8.38	4.50	1,498
Nov 2008	4.50	+2.3%	4.20	4.62	4.19	3,413
Oct 2008	4.40	−37.1%	7.30	7.30	4.40	75,487
Sep 2008	7.00	−6.7%	7.80	9.46	7.00	32,666
Aug 2008	7.50	−31.5%	10.41	10.41	7.50	3,611
Jul 2008	10.95	−21.2%	13.25	13.25	9.47	575
Jun 2008	13.90	−0.7%	14.00	17.85	13.75	1,400
May 2008	14.00	−1.4%	14.91	16.75	13.70	17,200
Apr 2008	14.20	−28.1%	18.80	18.80	11.00	8,608
Mar 2008	19.75	−25.9%	25.35	25.35	19.75	4,710
Feb 2008	26.65	−31.2%	40.00	40.00	26.65	2,28,171
Jan 2008	38.75	+1.7%	39.95	51.40	38.50	16,63,134
Dec 2007	38.10	−4.5%	41.50	42.00	34.35	3,73,860
Nov 2007	39.90	−6.9%	44.95	48.35	35.05	2,17,576
Oct 2007	42.85	+59.6%	28.15	55.30	28.15	2,16,419
Sep 2007	26.85	+75.8%	16.00	26.85	15.95	4,31,533
Aug 2007	15.27	+46.3%	10.95	15.31	9.90	1,36,264
Jul 2007	10.44	−15.5%	12.70	13.00	9.50	1,37,520
Jun 2007	12.35	+50.1%	8.64	12.45	8.64	3,13,041
May 2007	8.23	+2.2%	7.65	8.80	5.60	20,647
Apr 2007	8.05	−1.2%	8.00	11.40	8.00	52,203
Mar 2007	8.15	−39.5%	14.13	15.15	8.00	2,32,815
Feb 2007	13.46	+149.7%	5.65	13.46	5.65	8,90,420
Jan 2007	5.39	–	2.65	5.39	2.65	85,328

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	10.48	10.48	10.48	10.48	10.48	200
22 Oct 2026	11.01	11.01	10.98	10.98	–	2
21 Oct 2026	10.94	10.94	10.50	10.50	–	3
19 Oct 2026	10.64	10.64	10.50	10.50	–	7
9 Oct 2026	10.15	10.15	10.15	10.15	10.15	1
8 Oct 2026	9.95	9.95	9.70	9.70	–	16
7 Oct 2026	9.96	9.96	9.96	9.96	9.96	1
6 Oct 2026	10.70	10.70	10.48	10.48	10.50	152
5 Oct 2026	10.72	10.72	10.66	10.66	10.71	118
1 Oct 2026	10.10	10.49	10.10	10.30	–	5
30 Sep 2026	10.10	10.10	10.10	10.10	10.10	3
29 Sep 2026	10.15	10.15	10.15	10.15	10.15	1
28 Sep 2026	9.72	9.72	9.72	9.72	9.72	7
25 Sep 2026	9.74	9.74	9.74	9.74	9.74	500
24 Sep 2026	10.00	10.00	9.97	9.97	9.99	660
23 Sep 2026	10.70	10.70	10.49	10.49	10.61	194
22 Sep 2026	10.39	10.39	10.34	10.34	10.39	103
21 Sep 2026	10.24	10.24	9.34	10.19	10.11	117
18 Sep 2026	10.25	10.25	9.34	9.83	–	69
17 Sep 2026	9.85	9.85	9.80	9.83	–	9
16 Sep 2026	9.55	9.55	9.47	9.47	9.55	205
15 Sep 2026	8.96	9.19	8.96	9.15	–	3

Prices in ₹ per share as traded, not adjusted.