UVS Hospitality and Services Limited (BOM:531652)
India
· Delayed Price · Currency is INR 86.94
+8.68 (11.09%)
At close: Apr 28, 2026
BOM:531652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87.85 | 90.00 | 81.71 | 83.46 | 83.46 | -4.00% | 11,279 |
| Apr 28, 2026 | 76.99 | 90.00 | 76.99 | 86.94 | 86.94 | 11.09% | 34,238 |
| Apr 27, 2026 | 75.75 | 79.70 | 73.93 | 78.26 | 78.26 | 4.04% | 27,417 |
| Apr 24, 2026 | 90.00 | 92.00 | 74.25 | 75.22 | 75.22 | -14.41% | 124,621 |
| Apr 23, 2026 | 83.72 | 87.90 | 83.72 | 87.88 | 87.88 | 2.59% | 1,378 |
| Apr 22, 2026 | 87.99 | 89.68 | 84.25 | 85.66 | 85.66 | -1.05% | 2,516 |
| Apr 21, 2026 | 86.35 | 89.44 | 86.00 | 86.57 | 86.57 | -5.63% | 17,459 |
| Apr 20, 2026 | 89.52 | 95.00 | 84.99 | 91.73 | 91.73 | 2.47% | 19,761 |
| Apr 17, 2026 | 82.89 | 90.00 | 82.38 | 89.52 | 89.52 | 6.89% | 5,836 |
| Apr 16, 2026 | 84.90 | 88.00 | 72.55 | 83.75 | 83.75 | 3.91% | 65,829 |
| Apr 15, 2026 | 87.13 | 91.00 | 78.50 | 80.60 | 80.60 | -9.35% | 25,601 |
| Apr 13, 2026 | 83.00 | 91.00 | 83.00 | 88.91 | 88.91 | 6.44% | 1,067 |
| Apr 10, 2026 | 86.05 | 86.30 | 80.10 | 83.53 | 83.53 | -7.19% | 4,703 |
| Apr 9, 2026 | 91.00 | 91.00 | 89.90 | 90.00 | 90.00 | 0.11% | 702 |
| Apr 8, 2026 | 87.24 | 91.50 | 87.24 | 89.90 | 89.90 | 3.05% | 2,668 |
| Apr 7, 2026 | 87.93 | 87.93 | 85.00 | 87.24 | 87.24 | 2.07% | 11,048 |
| Apr 6, 2026 | 88.00 | 88.00 | 82.22 | 85.47 | 85.47 | 0.86% | 6,993 |
| Apr 2, 2026 | 89.90 | 89.90 | 84.70 | 84.74 | 84.74 | -0.29% | 4,131 |
| Apr 1, 2026 | 87.00 | 87.00 | 77.00 | 84.99 | 84.99 | 3.72% | 6,207 |
| Mar 30, 2026 | 83.00 | 83.00 | 77.10 | 81.94 | 81.94 | -1.28% | 8,807 |
| Mar 27, 2026 | 83.00 | 83.00 | 79.99 | 83.00 | 83.00 | 3.04% | 6,841 |
| Mar 25, 2026 | 80.00 | 81.50 | 79.00 | 80.55 | 80.55 | 3.27% | 24,132 |
| Mar 24, 2026 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | 4.35% | 289 |
| Mar 23, 2026 | 79.50 | 79.50 | 73.61 | 74.75 | 74.75 | -6.28% | 13,487 |
| Mar 20, 2026 | 81.00 | 81.00 | 79.00 | 79.76 | 79.76 | 5.34% | 721 |
| Mar 19, 2026 | 82.99 | 82.99 | 74.50 | 75.72 | 75.72 | -3.80% | 13,111 |
| Mar 18, 2026 | 79.99 | 83.98 | 78.00 | 78.71 | 78.71 | 0.67% | 5,577 |
| Mar 17, 2026 | 82.99 | 82.99 | 78.00 | 78.19 | 78.19 | -1.67% | 46,004 |
| Mar 16, 2026 | 83.00 | 89.80 | 78.35 | 79.52 | 79.52 | -4.81% | 16,043 |
| Mar 13, 2026 | 94.00 | 94.00 | 83.00 | 83.54 | 83.54 | -6.77% | 10,650 |
| Mar 12, 2026 | 94.60 | 94.60 | 88.00 | 89.61 | 89.61 | -4.06% | 27,624 |
| Mar 11, 2026 | 104.90 | 104.90 | 93.00 | 93.40 | 93.40 | -2.60% | 4,367 |
| Mar 10, 2026 | 91.50 | 100.80 | 91.50 | 95.89 | 95.89 | 2.83% | 2,173 |
| Mar 9, 2026 | 108.32 | 108.32 | 90.00 | 93.25 | 93.25 | -5.31% | 60,462 |
| Mar 6, 2026 | 94.84 | 99.08 | 89.70 | 98.48 | 98.48 | 9.33% | 16,086 |
| Mar 5, 2026 | 92.95 | 92.95 | 86.01 | 90.08 | 90.08 | 1.18% | 2,140 |
| Mar 4, 2026 | 91.90 | 93.00 | 80.00 | 89.03 | 89.03 | 4.03% | 8,585 |
| Mar 2, 2026 | 95.99 | 95.99 | 79.97 | 85.58 | 85.58 | -3.68% | 13,529 |
| Feb 27, 2026 | 90.70 | 90.70 | 86.00 | 88.85 | 88.85 | 1.95% | 5,516 |
| Feb 26, 2026 | 86.00 | 88.80 | 84.00 | 87.15 | 87.15 | 4.37% | 14,392 |
| Feb 25, 2026 | 83.05 | 89.90 | 74.00 | 83.50 | 83.50 | -3.86% | 93,914 |
| Feb 24, 2026 | 114.75 | 114.75 | 84.80 | 86.85 | 86.85 | -18.07% | 31,580 |
| Feb 23, 2026 | 130.95 | 130.95 | 105.00 | 106.00 | 106.00 | -4.46% | 6,009 |
| Feb 20, 2026 | 115.95 | 117.00 | 109.00 | 110.95 | 110.95 | -4.31% | 3,102 |
| Feb 19, 2026 | 139.00 | 139.00 | 115.05 | 115.95 | 115.95 | -2.15% | 5,256 |
| Feb 18, 2026 | 130.00 | 130.00 | 118.00 | 118.50 | 118.50 | -0.38% | 75 |
| Feb 17, 2026 | 128.00 | 144.00 | 116.00 | 118.95 | 118.95 | -0.87% | 3,343 |
| Feb 16, 2026 | 118.95 | 127.00 | 115.00 | 120.00 | 120.00 | 1.05% | 541 |
| Feb 13, 2026 | 114.95 | 133.00 | 114.95 | 118.75 | 118.75 | 6.12% | 341 |
| Feb 12, 2026 | 121.50 | 121.50 | 110.00 | 111.90 | 111.90 | -4.97% | 181 |
| Feb 11, 2026 | 124.80 | 124.80 | 112.05 | 117.75 | 117.75 | 0.56% | 1,720 |
| Feb 10, 2026 | 109.70 | 126.80 | 109.70 | 117.10 | 117.10 | 6.75% | 1,922 |
| Feb 9, 2026 | 109.50 | 109.70 | 109.50 | 109.70 | 109.70 | - | 944 |
| Feb 6, 2026 | 105.00 | 109.70 | 105.00 | 109.70 | 109.70 | -0.14% | 55 |
| Feb 5, 2026 | 97.20 | 118.00 | 97.20 | 109.85 | 109.85 | 4.62% | 290 |
| Feb 4, 2026 | 109.95 | 109.95 | 105.00 | 105.00 | 105.00 | 0.29% | 3 |
| Feb 3, 2026 | 110.00 | 110.00 | 99.30 | 104.70 | 104.70 | 9.01% | 377 |
| Feb 2, 2026 | 101.75 | 108.90 | 96.05 | 96.05 | 96.05 | -5.60% | 716 |
| Feb 1, 2026 | 123.90 | 123.90 | 101.10 | 101.75 | 101.75 | -4.68% | 763 |
| Jan 30, 2026 | 131.00 | 131.00 | 100.20 | 106.75 | 106.75 | -5.78% | 530 |
| Jan 29, 2026 | 95.00 | 113.30 | 95.00 | 113.30 | 113.30 | 8.01% | 1,517 |
| Jan 28, 2026 | 110.65 | 111.20 | 100.00 | 104.90 | 104.90 | -5.20% | 2,809 |
| Jan 27, 2026 | 119.00 | 119.00 | 104.60 | 110.65 | 110.65 | -6.23% | 771 |
| Jan 22, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.25% | 2 |
| Jan 21, 2026 | 100.55 | 117.05 | 100.55 | 115.40 | 115.40 | 2.21% | 959 |
| Jan 20, 2026 | 110.05 | 118.70 | 107.10 | 112.90 | 112.90 | -4.32% | 2,104 |
| Jan 19, 2026 | 119.15 | 119.15 | 118.00 | 118.00 | 118.00 | 0.94% | 2 |
| Jan 16, 2026 | 119.80 | 119.80 | 110.05 | 116.90 | 116.90 | 5.60% | 1,786 |
| Jan 14, 2026 | 120.00 | 120.00 | 108.20 | 110.70 | 110.70 | -4.86% | 160 |
| Jan 13, 2026 | 118.75 | 118.75 | 110.00 | 116.35 | 116.35 | 1.09% | 30,393 |
| Jan 12, 2026 | 114.80 | 115.85 | 113.00 | 115.10 | 115.10 | -2.29% | 428 |
| Jan 9, 2026 | 110.15 | 122.30 | 110.15 | 117.80 | 117.80 | -3.40% | 33,613 |
| Jan 8, 2026 | 122.65 | 122.65 | 121.95 | 121.95 | 121.95 | 1.75% | 34 |
| Jan 7, 2026 | 122.15 | 122.15 | 113.00 | 119.85 | 119.85 | 0.08% | 1,004 |
| Jan 6, 2026 | 120.00 | 120.00 | 119.75 | 119.75 | 119.75 | 0.13% | 228 |
| Jan 5, 2026 | 120.00 | 120.30 | 115.00 | 119.60 | 119.60 | -0.66% | 1,660 |
| Jan 2, 2026 | 124.00 | 124.00 | 120.00 | 120.40 | 120.40 | -2.23% | 121 |
| Jan 1, 2026 | 124.80 | 124.80 | 120.00 | 123.15 | 123.15 | 0.90% | 103 |
| Dec 31, 2025 | 123.70 | 123.70 | 118.50 | 122.05 | 122.05 | 2.31% | 398 |
| Dec 30, 2025 | 132.15 | 132.15 | 115.00 | 119.30 | 119.30 | -5.17% | 8,902 |
| Dec 29, 2025 | 125.00 | 129.90 | 118.05 | 125.80 | 125.80 | -3.53% | 702 |
| Dec 26, 2025 | 127.65 | 132.75 | 121.00 | 130.40 | 130.40 | 2.15% | 222 |
| Dec 24, 2025 | 120.10 | 133.00 | 120.10 | 127.65 | 127.65 | 2.74% | 1,095 |
| Dec 23, 2025 | 129.00 | 129.00 | 124.10 | 124.25 | 124.25 | -1.19% | 705 |
| Dec 22, 2025 | 125.60 | 129.30 | 125.00 | 125.75 | 125.75 | 0.56% | 615 |
| Dec 19, 2025 | 128.00 | 128.00 | 124.90 | 125.05 | 125.05 | 0.89% | 89 |
| Dec 18, 2025 | 132.80 | 132.80 | 119.40 | 123.95 | 123.95 | 3.29% | 83,779 |
| Dec 17, 2025 | 132.20 | 132.20 | 118.80 | 120.00 | 120.00 | -6.51% | 3,358 |
| Dec 16, 2025 | 134.95 | 140.50 | 108.00 | 128.35 | 128.35 | 1.34% | 5,667 |
| Dec 15, 2025 | 126.95 | 126.95 | 126.65 | 126.65 | 126.65 | 0.80% | 11 |
| Dec 12, 2025 | 135.90 | 135.90 | 123.00 | 125.65 | 125.65 | 0.60% | 166 |
| Dec 11, 2025 | 127.95 | 127.95 | 124.90 | 124.90 | 124.90 | -1.96% | 2 |
| Dec 10, 2025 | 129.70 | 129.70 | 120.05 | 127.40 | 127.40 | 2.41% | 3,270 |
| Dec 9, 2025 | 118.00 | 140.00 | 110.00 | 124.40 | 124.40 | 4.58% | 10,792 |
| Dec 8, 2025 | 122.70 | 122.70 | 114.00 | 118.95 | 118.95 | -1.53% | 2,744 |
| Dec 5, 2025 | 123.00 | 123.00 | 120.75 | 120.80 | 120.80 | -0.17% | 260 |
| Dec 4, 2025 | 117.65 | 122.50 | 116.35 | 121.00 | 121.00 | -0.12% | 1,938 |
| Dec 3, 2025 | 123.35 | 127.90 | 112.30 | 121.15 | 121.15 | -0.16% | 4,783 |
| Dec 2, 2025 | 123.00 | 123.00 | 117.65 | 121.35 | 121.35 | 0.79% | 1,408 |
| Dec 1, 2025 | 123.70 | 123.70 | 116.05 | 120.40 | 120.40 | 1.18% | 2,124 |