Univa Foods share price history

NSE: UNIVAFOODSBSE: 526683Leisure ServicesSmall Cap

Univa Foods Limited · Formerly Hotel Rugby · Face value ₹10 · Listed Jan 1995 on BSE, Apr 1996 on NSE

₹9.48₹0.00 (0.00%)

Share price at the NSE close on 26 Oct 2026. Previous close ₹9.48.

26 Oct: open ₹9.48, high ₹9.48, low ₹9.48

52-week range of traded prices to 26 Oct 2026

₹7.79Low, 27 Apr 2026₹14.24High, 15 Dec 2025

Under NSE's graded surveillance, stage IV, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹14 Cr4,491st largest listed
P/E: 193.97
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: 46.5%
Debt to equity: Net worth zero or below
Volume, NSE: 25

Univa Foods share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on NSE

Univa Foods' share price is on record from 2 Jan 2007, when it closed at ₹8.85, to 26 Oct 2026. Its highest close was ₹50.20 on 1 Nov 2012 and its lowest ₹0.95 on 17 Jun 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.48	−29.9%	12.86	7.79	12.86	13.53	7.79	3,30,857
2025	13.53	+39.8%	14.24	9.68	9.68	14.24	9.68	8,15,842
2024	9.68	+74.4%	9.68	5.25	5.30	9.68	5.00	9,46,881
2023	5.55	−0.9%	6.40	3.90	5.60	6.40	3.75	2,26,176
2022	5.60	+12.0%	5.60	3.80	4.75	5.60	3.65	7,46,459
2021	5.00	+300.0%	5.30	0.95	1.25	5.30	0.95	10,23,841
2020	1.25	+8.7%	1.90	0.95	1.15	1.95	0.90	10,64,967
2019	1.15	−37.8%	1.90	0.95	1.85	1.90	0.95	72,105
2018	1.85	−32.7%	2.85	1.85	2.65	2.85	1.85	86,254
2017	2.75	−43.3%	5.40	2.65	4.20	5.45	2.40	1,73,707
2016	4.85	+18.3%	8.70	4.10	4.10	8.70	4.10	29,17,547
2015	4.10	−18.0%	5.80	2.70	5.25	5.80	2.70	3,57,759
2014	5.00	+11.1%	6.85	3.40	4.70	6.85	3.40	3,03,638
2013	4.50	−86.4%	31.55	3.25	34.50	34.50	3.15	36,71,792
2012	33.05	+541.7%	50.20	3.90	4.90	51.00	3.75	2,86,55,286
2011	5.15	−51.4%	12.50	4.75	11.00	13.10	4.55	32,77,249
2010	10.60	+23.3%	14.75	6.60	8.60	15.45	6.10	25,95,406
2009	8.60	+63.8%	11.25	4.05	5.00	11.60	3.85	9,43,412
2008	5.25	−80.8%	38.85	4.50	28.70	40.55	4.50	16,32,136
2007	27.30	–	27.30	6.45	8.85	27.30	6.45	20,53,384

₹ 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. The 2017 close is its last trade, on 21 Nov 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.48	0.0%	9.48	9.48	9.02	42,258
Sep 2026	9.48	+5.0%	9.03	9.48	9.03	35,712
Aug 2026	9.03	+0.4%	8.57	9.03	8.57	32,237
Jul 2026	8.99	+4.9%	8.57	8.99	8.57	3,275
Jun 2026	8.57	+4.9%	8.17	8.57	8.17	1,717
May 2026	8.17	+4.9%	7.79	8.17	7.79	18,961
Apr 2026	7.79	−13.7%	8.58	9.03	7.79	56,680
Mar 2026	9.03	−8.9%	9.42	10.18	9.03	8,793
Feb 2026	9.91	−12.9%	11.94	11.94	9.78	57,654
Jan 2026	11.38	−15.9%	12.86	13.53	11.38	73,570
Dec 2025	13.53	−0.3%	13.57	14.24	12.91	2,22,775
Nov 2025	13.57	+4.9%	12.93	13.57	12.93	63,899
Oct 2025	12.93	0.0%	12.93	12.93	12.93	92,861
Sep 2025	12.93	+5.0%	12.32	12.93	12.32	26,579
Aug 2025	12.32	0.0%	12.32	12.32	12.32	60,468
Jul 2025	12.32	+4.9%	11.74	12.32	11.74	14,546
Jun 2025	11.74	+4.9%	11.19	11.74	11.19	39,421
May 2025	11.19	+5.0%	10.66	11.19	10.66	1,62,447
Apr 2025	10.66	0.0%	10.66	10.66	10.66	49,268
Mar 2025	10.66	+4.9%	10.16	10.66	10.16	46,255
Feb 2025	10.16	+5.0%	9.68	10.16	9.68	13,649
Jan 2025	9.68	0.0%	9.68	9.68	9.68	23,674
Dec 2024	9.68	+5.0%	9.22	9.68	9.22	3,08,664
Nov 2024	9.22	+4.9%	8.79	9.22	8.79	8,536
Oct 2024	8.79	0.0%	8.79	8.79	8.79	6,024
Sep 2024	8.79	+4.9%	8.38	8.79	8.38	51,697
Aug 2024	8.38	+4.9%	7.99	8.38	7.99	1,65,035
Jul 2024	7.99	+5.0%	7.61	7.99	7.61	21,315
Jun 2024	7.61	+5.0%	7.25	7.61	7.25	27,323
May 2024	7.25	+4.3%	6.95	7.25	6.95	24,958
Apr 2024	6.95	0.0%	6.95	6.95	6.95	64,709
Mar 2024	6.95	+4.5%	6.65	6.95	6.65	40,562
Feb 2024	6.65	−1.5%	6.75	6.75	6.45	47,943
Jan 2024	6.75	+21.6%	5.30	6.75	5.00	1,80,115
Dec 2023	5.55	−2.6%	5.50	6.20	5.45	27,497
Nov 2023	5.70	+8.6%	5.00	5.95	4.55	41,781
Oct 2023	5.25	−12.5%	5.70	5.80	5.25	16,974
Sep 2023	6.00	+51.9%	3.75	6.00	3.75	53,761
Aug 2023	3.95	−24.0%	4.95	5.10	3.90	20,346
Jul 2023	5.20	−8.0%	5.40	5.40	4.90	15,485
Jun 2023	5.65	−5.0%	5.65	5.65	5.65	501
May 2023	5.95	−6.3%	6.25	6.25	5.95	2,500
Apr 2023	6.35	−0.8%	6.40	6.40	6.10	17,077
Mar 2023	6.40	+4.9%	6.10	6.40	6.10	16,815
Feb 2023	6.10	0.0%	6.10	6.10	6.10	2,700
Jan 2023	6.10	+8.9%	5.60	6.10	5.60	10,739
Dec 2022	5.60	0.0%	5.60	5.60	5.60	3,245
Nov 2022	5.60	+20.4%	4.65	5.60	4.30	30,614
Oct 2022	4.65	−5.1%	4.90	5.00	4.60	32,111
Sep 2022	4.90	−7.5%	5.30	5.55	4.80	2,11,268
Aug 2022	5.30	0.0%	5.10	5.30	5.05	64,490
Jul 2022	5.30	+6.0%	5.00	5.30	4.80	37,545
Jun 2022	5.00	0.0%	4.80	5.00	4.80	39,492
May 2022	5.00	+17.6%	4.45	5.30	4.45	30,521
Apr 2022	4.25	+11.8%	3.65	4.60	3.65	25,847
Mar 2022	3.80	−14.6%	4.25	5.15	3.80	47,026
Feb 2022	4.45	−6.3%	4.55	4.55	3.90	1,06,280
Jan 2022	4.75	−5.0%	4.75	5.50	4.75	1,18,020
Dec 2021	5.00	+23.5%	4.25	5.30	4.25	1,13,533
Nov 2021	4.05	+2.5%	4.10	4.10	3.10	2,51,532
Oct 2021	3.95	+27.4%	2.95	4.10	2.35	2,80,656
Sep 2021	3.10	−30.3%	4.25	4.25	3.10	3,696
Aug 2021	4.45	−8.2%	5.05	5.05	4.45	6,320
Jul 2021	4.85	+131.0%	2.20	4.85	2.20	1,22,342
Jun 2021	2.10	+55.6%	1.40	2.10	1.40	98,275
May 2021	1.35	+42.1%	0.95	1.35	0.95	39,812
Apr 2021	0.95	−9.5%	1.05	1.05	0.95	16,531
Mar 2021	1.05	−16.0%	1.20	1.30	1.05	26,226
Feb 2021	1.25	−3.8%	1.30	1.30	1.15	27,290
Jan 2021	1.30	+4.0%	1.25	1.35	1.15	37,628
Dec 2020	1.25	+4.2%	1.20	1.35	1.20	33,063
Nov 2020	1.20	−17.2%	1.40	1.40	1.20	8,441
Oct 2020	1.45	−3.3%	1.55	1.80	1.45	27,809
Sep 2020	1.50	−14.3%	1.75	1.80	1.35	98,500
Aug 2020	1.75	+66.7%	1.05	1.85	1.05	2,55,500
Jul 2020	1.05	−41.7%	1.85	1.95	0.95	2,94,130
Jun 2020	1.80	+89.5%	1.00	1.80	0.90	3,13,877
May 2020	0.95	−9.5%	1.00	1.00	0.90	25,717
Apr 2020	1.05	+5.0%	1.00	1.05	1.00	1,829
Mar 2020	1.00	−9.1%	1.10	1.10	1.00	6,085
Feb 2020	1.10	−4.3%	1.10	1.10	1.10	9
Jan 2020	1.15	0.0%	1.15	1.15	1.15	7
Dec 2019	1.15	0.0%	1.15	1.15	1.05	6,283
Nov 2019	1.15	0.0%	1.15	1.15	1.15	840
Oct 2019	1.15	0.0%	1.15	1.15	1.15	30
Sep 2019	1.15	0.0%	1.15	1.15	1.10	1,000
Aug 2019	1.15	0.0%	1.15	1.15	1.10	892
Jul 2019	1.15	+21.1%	0.95	1.15	0.95	5,624
Jun 2019	0.95	−32.1%	1.35	1.35	0.95	9,529
May 2019	1.40	0.0%	1.40	1.40	1.40	1,940
Apr 2019	1.40	−6.7%	1.45	1.45	1.40	12,233
Mar 2019	1.50	−16.7%	1.75	1.75	1.45	12,773
Feb 2019	1.80	−5.3%	1.85	1.85	1.80	3
Jan 2019	1.90	+2.7%	1.85	1.90	1.70	20,958
Dec 2018	1.85	−5.1%	1.90	1.90	1.85	5,166
Nov 2018	1.95	−9.3%	2.15	2.25	1.95	4,462
Oct 2018	2.15	−6.5%	2.25	2.25	2.05	311
Sep 2018	2.30	−4.2%	2.30	2.40	2.30	254
Aug 2018	2.40	−7.7%	2.50	2.50	2.40	16,802
Jul 2018	2.60	−5.5%	2.85	2.85	2.60	4,334
Jun 2018	2.75	−3.5%	2.75	2.75	2.75	391
May 2018	2.85	+11.8%	2.45	2.85	2.45	14,937
Apr 2018	2.55	−3.8%	2.60	2.80	2.55	8,370
Mar 2018	2.65	0.0%	2.75	2.75	2.55	7,821
Feb 2018	2.65	+3.9%	2.55	2.65	2.55	5,899
Jan 2018	2.55	−7.3%	2.65	2.65	2.40	17,507
Nov 2017	2.75	−3.5%	2.85	2.95	2.65	23,225
Oct 2017	2.85	−10.9%	3.15	3.15	2.85	8,739
Sep 2017	3.20	−8.6%	3.35	3.35	3.05	6,385
Aug 2017	3.50	−12.5%	3.80	3.80	3.50	115
Jul 2017	4.00	−4.8%	4.00	4.00	4.00	2
May 2017	4.20	+9.1%	3.85	4.20	3.85	1,426
Apr 2017	3.85	+6.9%	3.60	3.85	3.20	37,270
Mar 2017	3.60	−24.2%	4.75	4.75	2.40	60,694
Feb 2017	4.75	−12.0%	5.00	5.30	4.00	12,196
Jan 2017	5.40	+11.3%	4.20	5.45	3.85	23,655
Dec 2016	4.85	−5.8%	5.45	5.95	4.30	1,06,673
Nov 2016	5.15	−22.6%	6.65	7.00	4.55	60,615
Oct 2016	6.65	+19.8%	5.40	7.05	4.75	5,02,406
Sep 2016	5.55	−30.2%	7.85	8.30	5.55	6,01,092
Aug 2016	7.95	−0.6%	8.00	8.40	6.95	7,35,056
Jul 2016	8.00	−7.0%	8.60	8.60	7.40	80,946
Jun 2016	8.60	+26.5%	7.10	8.70	6.75	25,032
May 2016	6.80	+33.3%	4.85	6.90	4.75	97,294
Apr 2016	5.10	−6.4%	5.20	5.20	4.55	15,861
Mar 2016	5.45	−5.2%	6.00	6.35	5.25	4,38,290
Feb 2016	5.75	+8.5%	5.05	6.00	4.80	11,953
Jan 2016	5.30	+29.3%	4.10	5.40	4.10	2,42,329
Dec 2015	4.10	+13.9%	3.60	4.30	3.60	2,69,432
Nov 2015	3.60	−1.4%	3.50	3.60	3.50	302
Oct 2015	3.65	−5.2%	4.00	4.00	3.65	280
Aug 2015	3.85	−6.1%	4.10	4.10	3.60	15,039
Jul 2015	4.10	+24.2%	3.45	4.85	3.45	27,429
Jun 2015	3.30	+3.1%	3.35	3.50	2.70	7,447
May 2015	3.20	−15.8%	3.90	3.90	2.90	15,189
Apr 2015	3.80	−10.6%	4.10	4.10	3.65	6,562
Mar 2015	4.25	+3.7%	4.30	5.00	4.10	8,171
Feb 2015	4.10	−16.3%	5.00	5.40	4.10	1,604
Jan 2015	4.90	−2.0%	5.25	5.80	4.30	6,304
Dec 2014	5.00	−13.0%	5.50	5.50	4.95	9,410
Nov 2014	5.75	−4.2%	6.30	6.85	4.95	53,101
Oct 2014	6.00	+26.3%	4.55	6.00	4.00	24,444
Sep 2014	4.75	−13.6%	5.75	5.75	4.20	70,532
Aug 2014	5.50	+7.8%	4.85	5.65	4.30	33,181
Jul 2014	5.10	−9.7%	5.45	6.15	5.00	24,081
Jun 2014	5.65	+15.3%	5.10	6.00	4.95	37,858
May 2014	4.90	+32.4%	3.85	4.90	3.40	6,833
Apr 2014	3.70	−11.9%	4.15	4.75	3.70	9,144
Mar 2014	4.20	−20.8%	5.05	5.60	4.20	27,472
Feb 2014	5.30	−3.6%	5.70	5.70	4.80	2,046
Jan 2014	5.50	+22.2%	4.70	5.95	4.70	5,536
Dec 2013	4.50	−19.6%	5.75	5.80	4.40	5,820
Nov 2013	5.60	+14.3%	4.80	5.70	4.40	11,411
Oct 2013	4.90	−8.4%	5.10	6.15	4.85	14,833
Sep 2013	5.35	+57.4%	3.55	5.35	3.15	20,382
Aug 2013	3.40	−29.9%	5.25	5.25	3.25	37,390
Jul 2013	4.85	−5.8%	5.05	5.75	3.85	47,263
Jun 2013	5.15	+6.2%	4.95	6.45	4.75	1,22,413
May 2013	4.85	−39.0%	7.70	7.70	4.75	1,94,508
Apr 2013	7.95	+80.7%	4.20	9.00	4.20	2,48,138
Mar 2013	4.40	−22.1%	5.50	6.60	4.40	4,68,818
Feb 2013	5.65	−46.9%	10.15	10.15	5.65	16,76,308
Jan 2013	10.65	−67.8%	34.50	34.50	10.65	8,24,508
Dec 2012	33.05	+15.2%	29.30	37.90	25.95	36,17,980
Nov 2012	28.70	−41.0%	49.80	51.00	26.15	16,56,706
Oct 2012	48.65	+47.4%	34.00	48.70	26.40	35,22,730
Sep 2012	33.00	+41.6%	23.50	39.30	22.50	47,73,544
Aug 2012	23.30	+83.5%	12.10	23.30	11.80	23,42,840
Jul 2012	12.70	−29.1%	18.65	18.75	12.70	37,10,346
Jun 2012	17.90	−8.9%	18.70	20.60	16.40	27,49,320
May 2012	19.65	+33.2%	15.45	21.35	13.95	36,43,607
Apr 2012	14.75	+130.5%	6.65	14.75	6.25	18,60,532
Mar 2012	6.40	+25.5%	5.10	6.55	4.65	6,61,322
Feb 2012	5.10	−2.9%	5.50	6.35	4.75	31,933
Jan 2012	5.25	+1.9%	4.90	5.25	3.75	84,426
Dec 2011	5.15	−14.2%	6.20	6.35	4.80	1,27,747
Nov 2011	6.00	−2.4%	6.45	6.60	5.25	6,83,467
Oct 2011	6.15	−29.7%	8.90	8.90	4.55	2,47,514
Sep 2011	8.75	+36.7%	6.70	9.20	6.70	4,74,204
Aug 2011	6.40	−43.6%	11.50	12.10	5.90	12,19,867
Jul 2011	11.35	+28.2%	8.75	12.20	8.70	1,11,977
Jun 2011	8.85	−14.9%	10.00	10.50	8.75	39,110
May 2011	10.40	+1.5%	10.30	10.90	8.90	48,521
Apr 2011	10.25	−6.0%	10.40	11.80	10.00	29,264
Mar 2011	10.90	−0.9%	11.50	11.75	10.25	57,646
Feb 2011	11.00	−4.3%	10.90	12.50	9.90	95,285
Jan 2011	11.50	+8.5%	11.00	13.10	10.00	1,42,647
Dec 2010	10.60	−1.9%	10.75	11.45	9.85	2,00,010
Nov 2010	10.80	+1.9%	10.35	12.20	9.70	73,846
Oct 2010	10.60	−9.8%	12.00	12.00	10.15	1,09,419
Sep 2010	11.75	+4.0%	11.65	15.45	10.65	3,57,678
Aug 2010	11.30	+16.5%	9.70	12.30	9.35	2,38,195
Jul 2010	9.70	+2.6%	9.10	10.65	9.05	1,29,141
Jun 2010	9.45	+6.8%	8.55	9.60	7.65	1,34,644
May 2010	8.85	+26.4%	6.75	13.45	6.30	9,27,637
Apr 2010	7.00	+6.1%	7.00	7.55	6.30	1,35,265
Mar 2010	6.60	−17.0%	8.35	8.50	6.10	1,33,276
Feb 2010	7.95	+3.9%	7.60	8.45	7.05	48,476
Jan 2010	7.65	−11.0%	8.60	9.40	7.35	1,07,819
Dec 2009	8.60	+13.9%	7.85	10.35	7.65	1,17,397
Nov 2009	7.55	−4.4%	7.50	8.80	7.05	64,619
Oct 2009	7.90	−15.5%	9.00	9.85	7.45	92,434
Sep 2009	9.35	+21.4%	8.05	11.60	7.00	2,45,682
Aug 2009	7.70	+6.9%	7.00	8.25	6.80	68,749
Jul 2009	7.20	+2.9%	7.00	7.70	5.60	24,419
Jun 2009	7.00	−18.6%	9.00	11.05	6.40	1,76,658
May 2009	8.60	+59.3%	5.50	9.00	5.25	81,223
Apr 2009	5.40	+17.4%	4.80	6.05	4.60	22,253
Mar 2009	4.60	−14.0%	5.10	5.10	3.85	13,438
Feb 2009	5.35	+3.9%	4.65	5.55	4.65	7,671
Jan 2009	5.15	−1.9%	5.00	6.00	4.00	28,869
Dec 2008	5.25	+16.7%	4.75	5.70	4.55	27,015
Nov 2008	4.50	−10.0%	5.25	5.70	4.50	12,192
Oct 2008	5.00	−34.2%	7.90	8.40	4.95	27,373
Sep 2008	7.60	−26.9%	9.90	10.50	7.35	89,931
Aug 2008	10.40	+4.0%	9.55	13.15	9.50	1,16,559
Jul 2008	10.00	−10.3%	11.15	11.15	8.20	1,13,856
Jun 2008	11.15	−18.3%	13.05	14.50	11.15	45,993
May 2008	13.65	−30.4%	20.55	20.55	12.70	1,13,750
Apr 2008	19.60	+50.8%	13.65	19.60	12.85	1,52,388
Mar 2008	13.00	−16.9%	15.95	17.00	9.60	1,03,316
Feb 2008	15.65	−24.2%	19.65	21.50	14.90	1,48,730
Jan 2008	20.65	−24.4%	28.70	40.55	20.50	6,81,033
Dec 2007	27.30	+137.4%	12.10	27.30	12.10	4,60,536
Nov 2007	11.50	+9.5%	11.00	11.50	9.00	95,916
Oct 2007	10.50	+14.8%	8.75	11.30	8.20	2,11,176
Sep 2007	9.15	+28.9%	7.10	10.00	7.10	1,43,827
Aug 2007	7.10	−9.0%	7.55	7.55	6.45	69,635
Jul 2007	7.80	−1.3%	7.60	8.70	7.40	54,581
Jun 2007	7.90	−12.2%	8.80	9.65	7.50	33,915
May 2007	9.00	+16.1%	7.85	10.70	7.45	1,08,500
Apr 2007	7.75	−9.4%	9.00	9.00	7.20	3,03,661
Mar 2007	8.55	−21.6%	11.15	13.90	8.55	4,16,084
Feb 2007	10.90	+9.0%	9.75	11.30	8.90	57,596
Jan 2007	10.00	–	8.85	12.60	8.85	97,957

₹ 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
26 Oct 2026	9.48	9.48	9.48	9.48	9.48	25
12 Oct 2026	9.48	9.48	9.02	9.48	9.47	39,149
5 Oct 2026	9.48	9.48	9.48	9.48	9.48	3,084
28 Sep 2026	9.48	9.48	9.48	9.48	9.48	29,812
21 Sep 2026	9.48	9.48	9.48	9.48	9.48	2,549
15 Sep 2026	9.48	9.48	9.48	9.48	9.48	2,201
7 Sep 2026	9.03	9.03	9.03	9.03	9.03	1,150
31 Aug 2026	9.03	9.03	9.03	9.03	9.03	541
24 Aug 2026	8.59	9.03	8.59	9.03	9.01	5,955
17 Aug 2026	8.99	9.03	8.61	9.03	8.99	4,966
10 Aug 2026	8.71	9.03	8.70	9.03	8.89	8,625
3 Aug 2026	8.57	8.99	8.57	8.60	8.76	12,150
13 Jul 2026	8.99	8.99	8.99	8.99	8.99	75
6 Jul 2026	8.57	8.57	8.57	8.57	8.57	3,200
29 Jun 2026	8.57	8.57	8.57	8.57	8.57	600
22 Jun 2026	8.57	8.57	8.57	8.57	8.57	217
8 Jun 2026	8.57	8.57	8.57	8.57	8.57	700
1 Jun 2026	8.17	8.17	8.17	8.17	8.17	200
25 May 2026	8.17	8.17	8.17	8.17	8.17	1,146
18 May 2026	8.17	8.17	7.80	8.17	8.17	13,912
11 May 2026	8.17	8.17	8.17	8.17	8.17	2,303
4 May 2026	7.79	7.79	7.79	7.79	7.79	1,600

Prices in ₹ per share as traded, not adjusted.