United Van Der Horst Limited (BOM:522091)
India
· Delayed Price · Currency is INR 40.52
-0.82 (-1.98%)
At close: Apr 28, 2026
United Van Der Horst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -1.99% | 1,565 |
| Apr 24, 2026 | 42.18 | 42.50 | 42.18 | 42.18 | 42.18 | -2.00% | 712 |
| Apr 23, 2026 | 43.05 | 43.05 | 43.04 | 43.04 | 43.04 | -1.98% | 1,569 |
| Apr 22, 2026 | 44.25 | 45.94 | 42.20 | 43.91 | 43.91 | -0.95% | 23,157 |
| Apr 21, 2026 | 43.41 | 45.46 | 41.16 | 44.33 | 44.33 | 2.38% | 23,498 |
| Apr 20, 2026 | 41.40 | 43.43 | 41.40 | 43.30 | 43.30 | 4.67% | 9,226 |
| Apr 17, 2026 | 40.00 | 41.38 | 37.51 | 41.37 | 41.37 | 4.97% | 26,719 |
| Apr 16, 2026 | 40.06 | 40.06 | 39.00 | 39.41 | 39.41 | 3.28% | 6,696 |
| Apr 15, 2026 | 39.14 | 39.14 | 37.28 | 38.16 | 38.16 | 2.36% | 6,684 |
| Apr 13, 2026 | 37.75 | 38.49 | 37.00 | 37.28 | 37.28 | -1.32% | 7,399 |
| Apr 10, 2026 | 37.93 | 38.49 | 36.04 | 37.78 | 37.78 | -0.40% | 11,310 |
| Apr 9, 2026 | 38.40 | 38.40 | 36.67 | 37.93 | 37.93 | -1.74% | 8,730 |
| Apr 8, 2026 | 39.28 | 39.28 | 36.59 | 38.60 | 38.60 | 2.85% | 7,865 |
| Apr 7, 2026 | 37.51 | 38.90 | 37.50 | 37.53 | 37.53 | 0.05% | 2,729 |
| Apr 6, 2026 | 38.00 | 38.00 | 36.39 | 37.51 | 37.51 | 3.08% | 8,706 |
| Apr 2, 2026 | 35.08 | 37.00 | 35.00 | 36.39 | 36.39 | 1.65% | 7,076 |
| Apr 1, 2026 | 33.85 | 36.26 | 33.85 | 35.80 | 35.80 | 3.65% | 14,810 |
| Mar 30, 2026 | 35.48 | 35.48 | 34.39 | 34.54 | 34.54 | -4.59% | 23,099 |
| Mar 27, 2026 | 37.29 | 37.29 | 35.43 | 36.20 | 36.20 | -2.92% | 37,084 |
| Mar 25, 2026 | 37.29 | 37.29 | 37.20 | 37.29 | 37.29 | 4.98% | 9,129 |
| Mar 24, 2026 | 35.45 | 35.52 | 35.45 | 35.52 | 35.52 | 5.00% | 8,496 |
| Mar 23, 2026 | 31.50 | 34.76 | 31.50 | 33.83 | 33.83 | 2.17% | 34,968 |
| Mar 20, 2026 | 34.45 | 34.45 | 33.11 | 33.11 | 33.11 | -1.98% | 8,282 |
| Mar 19, 2026 | 33.79 | 33.79 | 33.78 | 33.78 | 33.78 | 1.96% | 19,643 |
| Mar 18, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 1.97% | 4,858 |
| Mar 17, 2026 | 31.86 | 32.49 | 31.86 | 32.49 | 32.49 | 1.98% | 19,494 |
| Mar 16, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -2.00% | 8,749 |
| Mar 13, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -1.99% | 8,410 |
| Mar 12, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -1.98% | 4,896 |
| Mar 11, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -2.00% | 5,788 |
| Mar 10, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -1.99% | 5,809 |
| Mar 9, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -1.98% | 3,300 |
| Mar 6, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -1.99% | 2,773 |
| Mar 5, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -1.98% | 2,529 |
| Mar 4, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -1.99% | 1,365 |
| Mar 2, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -1.98% | 3,790 |
| Feb 27, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -1.99% | 2,796 |
| Feb 26, 2026 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -2.00% | 3,305 |
| Feb 25, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -1.98% | 1,734 |
| Feb 24, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -1.99% | 245 |
| Feb 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.00% | 658 |
| Feb 20, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -1.98% | 3,504 |
| Feb 19, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -1.99% | 2,698 |
| Feb 18, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -1.99% | 3,941 |
| Feb 17, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -1.99% | 9,538 |
| Feb 16, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 5.00% | 17,583 |
| Feb 13, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 4.98% | 12,302 |
| Feb 12, 2026 | 42.33 | 42.33 | 42.33 | 42.33 | 42.13 | 4.99% | 8,698 |
| Feb 11, 2026 | 40.28 | 40.32 | 39.85 | 40.32 | 40.13 | 5.00% | 20,205 |
| Feb 10, 2026 | 34.80 | 38.40 | 34.80 | 38.40 | 38.22 | 4.98% | 28,679 |
| Feb 9, 2026 | 36.61 | 37.51 | 36.56 | 36.58 | 36.41 | -4.94% | 38,106 |
| Feb 6, 2026 | 39.50 | 39.58 | 37.79 | 38.48 | 38.30 | -2.29% | 16,345 |
| Feb 5, 2026 | 37.75 | 40.00 | 37.75 | 39.38 | 39.19 | -0.83% | 21,536 |
| Feb 4, 2026 | 39.46 | 43.54 | 39.46 | 39.71 | 39.52 | -4.38% | 50,874 |
| Feb 3, 2026 | 37.61 | 41.55 | 37.61 | 41.53 | 41.33 | 4.93% | 78,770 |
| Feb 2, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.39 | -4.99% | 7,107 |
| Feb 1, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.46 | -4.99% | 12,164 |
| Jan 30, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.64 | -4.98% | 7,160 |
| Jan 29, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 45.93 | -4.94% | 9,694 |
| Jan 28, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.32 | -4.99% | 5,288 |
| Jan 27, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 50.86 | -4.93% | 5,437 |
| Jan 23, 2026 | 56.55 | 57.10 | 53.75 | 53.75 | 53.50 | -4.95% | 30,008 |
| Jan 22, 2026 | 56.50 | 56.55 | 52.00 | 56.55 | 56.28 | 4.92% | 14,954 |
| Jan 21, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.65 | -4.99% | 45,265 |
| Jan 20, 2026 | 60.20 | 62.69 | 56.73 | 56.73 | 56.46 | -4.99% | 399,890 |
| Jan 19, 2026 | 56.00 | 59.71 | 55.78 | 59.71 | 59.43 | 9.98% | 358,655 |
| Jan 16, 2026 | 52.53 | 54.80 | 52.00 | 54.29 | 54.03 | 5.95% | 188,620 |
| Jan 14, 2026 | 50.80 | 51.24 | 49.00 | 51.24 | 51.00 | 9.98% | 217,805 |
| Jan 13, 2026 | 42.40 | 46.59 | 42.40 | 46.59 | 46.37 | 9.99% | 143,535 |
| Jan 12, 2026 | 44.98 | 44.98 | 40.00 | 42.36 | 42.16 | -1.56% | 73,515 |
| Jan 9, 2026 | 48.59 | 49.00 | 42.89 | 43.03 | 42.83 | -9.70% | 146,220 |
| Jan 8, 2026 | 51.60 | 53.00 | 47.00 | 47.65 | 47.42 | -6.20% | 115,025 |
| Jan 7, 2026 | 53.38 | 57.80 | 48.40 | 50.80 | 50.56 | -3.50% | 582,030 |
| Jan 6, 2026 | 49.60 | 52.64 | 48.81 | 52.64 | 52.39 | 19.99% | 1,075,120 |
| Jan 5, 2026 | 37.47 | 43.87 | 37.47 | 43.87 | 43.66 | 19.99% | 226,860 |
| Jan 2, 2026 | 34.98 | 37.98 | 33.01 | 36.56 | 36.39 | 12.77% | 21,965 |
| Jan 1, 2026 | 33.19 | 33.38 | 32.40 | 32.42 | 32.27 | -1.19% | 6,905 |
| Dec 31, 2025 | 32.30 | 33.92 | 31.61 | 32.81 | 32.65 | 1.58% | 6,145 |
| Dec 30, 2025 | 31.88 | 32.60 | 31.88 | 32.30 | 32.15 | 1.96% | 8,585 |
| Dec 29, 2025 | 30.80 | 32.29 | 30.80 | 31.68 | 31.53 | 4.80% | 19,540 |
| Dec 26, 2025 | 30.15 | 30.77 | 30.15 | 30.23 | 30.09 | 0.27% | 2,325 |
| Dec 24, 2025 | 30.39 | 30.80 | 29.41 | 30.15 | 30.01 | 0.77% | 7,045 |
| Dec 23, 2025 | 31.00 | 31.00 | 29.87 | 29.92 | 29.78 | -3.79% | 5,775 |
| Dec 22, 2025 | 30.87 | 31.96 | 30.87 | 31.10 | 30.95 | 0.75% | 6,060 |
| Dec 19, 2025 | 31.48 | 31.48 | 30.20 | 30.87 | 30.72 | 0.95% | 9,165 |
| Dec 18, 2025 | 30.76 | 31.00 | 30.00 | 30.58 | 30.44 | 1.90% | 6,975 |
| Dec 17, 2025 | 29.80 | 30.59 | 29.70 | 30.01 | 29.87 | 0.94% | 4,135 |
| Dec 16, 2025 | 30.50 | 30.50 | 28.95 | 29.73 | 29.59 | -2.04% | 3,845 |
| Dec 15, 2025 | 29.40 | 30.95 | 28.66 | 30.35 | 30.21 | 2.74% | 5,300 |
| Dec 12, 2025 | 31.93 | 31.93 | 29.41 | 29.54 | 29.40 | -4.06% | 15,220 |
| Dec 11, 2025 | 31.17 | 31.17 | 30.36 | 30.79 | 30.64 | 3.46% | 5,555 |
| Dec 10, 2025 | 28.78 | 29.76 | 28.24 | 29.76 | 29.62 | 4.97% | 4,905 |
| Dec 9, 2025 | 29.02 | 29.16 | 28.10 | 28.35 | 28.22 | -4.13% | 10,245 |
| Dec 8, 2025 | 30.65 | 30.65 | 29.12 | 29.57 | 29.43 | -3.52% | 7,505 |
| Dec 5, 2025 | 30.41 | 30.98 | 29.60 | 30.65 | 30.51 | 0.13% | 3,250 |
| Dec 4, 2025 | 29.73 | 31.71 | 29.72 | 30.61 | 30.47 | -1.58% | 5,385 |
| Dec 3, 2025 | 30.58 | 31.47 | 30.21 | 31.10 | 30.95 | 2.00% | 7,465 |
| Dec 2, 2025 | 31.60 | 32.07 | 30.03 | 30.49 | 30.35 | -3.30% | 250,405 |
| Dec 1, 2025 | 30.60 | 32.00 | 30.60 | 31.53 | 31.38 | -2.05% | 4,335 |
| Nov 28, 2025 | 31.20 | 32.53 | 31.20 | 32.19 | 32.04 | 0.56% | 2,855 |