United Van Der Horst Limited (BOM:522091)
India · Delayed Price · Currency is INR 53.75
-2.80 (-4.95%)
At close: Jan 23, 2026
United Van Der Horst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 56.50 | 56.55 | 52.00 | 56.55 | 56.55 | 4.92% | 14,954 |
| Jan 21, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -4.99% | 45,265 |
| Jan 20, 2026 | 60.20 | 62.69 | 56.73 | 56.73 | 56.73 | -4.99% | 399,890 |
| Jan 19, 2026 | 56.00 | 59.71 | 55.78 | 59.71 | 59.71 | 9.98% | 358,655 |
| Jan 16, 2026 | 52.53 | 54.80 | 52.00 | 54.29 | 54.29 | 5.95% | 188,620 |
| Jan 14, 2026 | 50.80 | 51.24 | 49.00 | 51.24 | 51.24 | 9.98% | 217,805 |
| Jan 13, 2026 | 42.40 | 46.59 | 42.40 | 46.59 | 46.59 | 9.99% | 143,535 |
| Jan 12, 2026 | 44.98 | 44.98 | 40.00 | 42.36 | 42.36 | -1.56% | 73,515 |
| Jan 9, 2026 | 48.59 | 49.00 | 42.89 | 43.03 | 43.03 | -9.70% | 146,220 |
| Jan 8, 2026 | 51.60 | 53.00 | 47.00 | 47.65 | 47.65 | -6.20% | 115,025 |
| Jan 7, 2026 | 53.38 | 57.80 | 48.40 | 50.80 | 50.80 | -3.50% | 582,030 |
| Jan 6, 2026 | 49.60 | 52.64 | 48.81 | 52.64 | 52.64 | 19.99% | 1,075,120 |
| Jan 5, 2026 | 37.47 | 43.87 | 37.47 | 43.87 | 43.87 | 19.99% | 226,860 |
| Jan 2, 2026 | 34.98 | 37.98 | 33.01 | 36.56 | 36.56 | 12.77% | 21,965 |
| Jan 1, 2026 | 33.19 | 33.38 | 32.40 | 32.42 | 32.42 | -1.19% | 6,905 |
| Dec 31, 2025 | 32.30 | 33.92 | 31.61 | 32.81 | 32.81 | 1.58% | 6,145 |
| Dec 30, 2025 | 31.88 | 32.60 | 31.88 | 32.30 | 32.30 | 1.96% | 8,585 |
| Dec 29, 2025 | 30.80 | 32.29 | 30.80 | 31.68 | 31.68 | 4.80% | 19,540 |
| Dec 26, 2025 | 30.15 | 30.77 | 30.15 | 30.23 | 30.23 | 0.27% | 2,325 |
| Dec 24, 2025 | 30.39 | 30.80 | 29.41 | 30.15 | 30.15 | 0.77% | 7,045 |
| Dec 23, 2025 | 31.00 | 31.00 | 29.87 | 29.92 | 29.92 | -3.79% | 5,775 |
| Dec 22, 2025 | 30.87 | 31.96 | 30.87 | 31.10 | 31.10 | 0.75% | 6,060 |
| Dec 19, 2025 | 31.48 | 31.48 | 30.20 | 30.87 | 30.87 | 0.95% | 9,165 |
| Dec 18, 2025 | 30.76 | 31.00 | 30.00 | 30.58 | 30.58 | 1.90% | 6,975 |
| Dec 17, 2025 | 29.80 | 30.59 | 29.70 | 30.01 | 30.01 | 0.94% | 4,135 |
| Dec 16, 2025 | 30.50 | 30.50 | 28.95 | 29.73 | 29.73 | -2.04% | 3,845 |
| Dec 15, 2025 | 29.40 | 30.95 | 28.66 | 30.35 | 30.35 | 2.74% | 5,300 |
| Dec 12, 2025 | 31.93 | 31.93 | 29.41 | 29.54 | 29.54 | -4.06% | 15,220 |
| Dec 11, 2025 | 31.17 | 31.17 | 30.36 | 30.79 | 30.79 | 3.46% | 5,555 |
| Dec 10, 2025 | 28.78 | 29.76 | 28.24 | 29.76 | 29.76 | 4.97% | 4,905 |
| Dec 9, 2025 | 29.02 | 29.16 | 28.10 | 28.35 | 28.35 | -4.13% | 10,245 |
| Dec 8, 2025 | 30.65 | 30.65 | 29.12 | 29.57 | 29.57 | -3.52% | 7,505 |
| Dec 5, 2025 | 30.41 | 30.98 | 29.60 | 30.65 | 30.65 | 0.13% | 3,250 |
| Dec 4, 2025 | 29.73 | 31.71 | 29.72 | 30.61 | 30.61 | -1.58% | 5,385 |
| Dec 3, 2025 | 30.58 | 31.47 | 30.21 | 31.10 | 31.10 | 2.00% | 7,465 |
| Dec 2, 2025 | 31.60 | 32.07 | 30.03 | 30.49 | 30.49 | -3.30% | 250,405 |
| Dec 1, 2025 | 30.60 | 32.00 | 30.60 | 31.53 | 31.53 | -2.05% | 4,335 |
| Nov 28, 2025 | 31.20 | 32.53 | 31.20 | 32.19 | 32.19 | 0.56% | 2,855 |
| Nov 27, 2025 | 32.18 | 32.18 | 31.50 | 32.01 | 32.01 | -0.53% | 4,620 |
| Nov 26, 2025 | 31.95 | 32.19 | 31.50 | 32.18 | 32.18 | 0.72% | 6,070 |
| Nov 25, 2025 | 33.53 | 33.53 | 31.31 | 31.95 | 31.95 | -0.16% | 5,185 |
| Nov 24, 2025 | 31.31 | 33.51 | 31.31 | 32.00 | 32.00 | 0.19% | 24,135 |
| Nov 21, 2025 | 32.00 | 33.79 | 31.60 | 31.94 | 31.94 | -1.08% | 6,780 |
| Nov 20, 2025 | 33.90 | 34.60 | 31.80 | 32.29 | 32.29 | -2.27% | 144,310 |
| Nov 19, 2025 | 36.30 | 36.30 | 32.94 | 33.04 | 33.04 | -4.70% | 12,295 |
| Nov 18, 2025 | 37.37 | 37.37 | 34.67 | 34.67 | 34.67 | -4.99% | 23,370 |
| Nov 17, 2025 | 39.00 | 39.00 | 36.40 | 36.49 | 36.49 | -4.55% | 31,595 |
| Nov 14, 2025 | 39.89 | 39.89 | 37.47 | 38.23 | 38.23 | -0.55% | 7,310 |
| Nov 13, 2025 | 38.68 | 39.40 | 37.00 | 38.44 | 38.44 | -0.62% | 144,575 |
| Nov 12, 2025 | 38.40 | 39.79 | 38.00 | 38.68 | 38.68 | 0.89% | 26,900 |