United Van Der Horst Limited (BOM:522091)
India · Delayed Price · Currency is INR 29.50
-0.18 (-0.61%)
At close: Oct 23, 2026
United Van Der Horst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.95 | 31.95 | 29.00 | 29.50 | 29.50 | -0.61% | 7,988 |
| Oct 22, 2026 | 32.17 | 32.17 | 29.00 | 29.68 | 29.68 | -7.74% | 4,276 |
| Oct 21, 2026 | 34.50 | 34.50 | 32.15 | 32.17 | 32.17 | -0.71% | 1,755 |
| Oct 19, 2026 | 35.50 | 35.50 | 32.05 | 32.40 | 32.40 | -4.68% | 1,432 |
| Oct 16, 2026 | 32.34 | 33.99 | 32.34 | 33.99 | 33.99 | 5.10% | 2,756 |
| Oct 15, 2026 | 33.00 | 33.50 | 31.90 | 32.34 | 32.34 | -2.00% | 1,974 |
| Oct 14, 2026 | 30.31 | 33.00 | 29.50 | 33.00 | 33.00 | 4.76% | 3,640 |
| Oct 13, 2026 | 31.50 | 33.50 | 29.26 | 31.50 | 31.50 | -0.97% | 6,211 |
| Oct 12, 2026 | 31.96 | 33.90 | 31.50 | 31.81 | 31.81 | -1.49% | 6,606 |
| Oct 9, 2026 | 34.30 | 34.50 | 32.15 | 32.29 | 32.29 | -4.95% | 2,441 |
| Oct 8, 2026 | 32.80 | 34.80 | 32.25 | 33.97 | 33.97 | 1.52% | 3,661 |
| Oct 7, 2026 | 33.15 | 34.05 | 32.80 | 33.46 | 33.46 | 0.66% | 5,129 |
| Oct 6, 2026 | 34.05 | 34.05 | 33.15 | 33.24 | 33.24 | -1.13% | 1,255 |
| Oct 5, 2026 | 34.90 | 34.90 | 33.60 | 33.62 | 33.62 | -4.92% | 5,104 |
| Oct 1, 2026 | 34.40 | 35.50 | 32.90 | 35.36 | 35.36 | 2.67% | 3,104 |
| Sep 30, 2026 | 35.40 | 35.40 | 32.16 | 34.44 | 34.44 | 1.74% | 3,381 |
| Sep 29, 2026 | 36.00 | 36.00 | 33.65 | 33.85 | 33.85 | -4.43% | 7,962 |
| Sep 28, 2026 | 35.00 | 36.75 | 35.00 | 35.42 | 35.42 | -2.96% | 4,821 |
| Sep 25, 2026 | 37.00 | 37.00 | 35.62 | 36.50 | 36.50 | -2.64% | 1,220 |
| Sep 24, 2026 | 35.46 | 37.50 | 35.46 | 37.49 | 37.49 | 3.62% | 3,077 |
| Sep 23, 2026 | 35.63 | 38.00 | 35.63 | 36.18 | 36.18 | -3.52% | 3,804 |
| Sep 22, 2026 | 37.00 | 38.25 | 35.27 | 37.50 | 37.50 | 1.35% | 6,036 |
| Sep 21, 2026 | 36.02 | 37.75 | 36.00 | 37.00 | 37.00 | -2.32% | 12,094 |
| Sep 18, 2026 | 38.05 | 38.61 | 37.00 | 37.88 | 37.88 | -2.42% | 7,974 |
| Sep 17, 2026 | 37.05 | 39.34 | 37.00 | 38.82 | 38.82 | 1.94% | 11,917 |
| Sep 16, 2026 | 37.99 | 39.00 | 37.99 | 38.08 | 38.08 | 0.21% | 6,528 |
| Sep 15, 2026 | 40.00 | 40.00 | 37.26 | 38.00 | 38.00 | -3.11% | 15,153 |
| Sep 11, 2026 | 39.01 | 40.21 | 38.50 | 39.22 | 39.22 | 2.38% | 11,948 |
| Sep 10, 2026 | 37.30 | 38.39 | 37.30 | 38.31 | 38.31 | 4.76% | 14,928 |
| Sep 9, 2026 | 34.48 | 36.57 | 34.48 | 36.57 | 36.57 | 5.00% | 2,819 |
| Sep 8, 2026 | 34.22 | 36.50 | 34.22 | 34.83 | 34.83 | -1.44% | 4,983 |
| Sep 7, 2026 | 34.01 | 36.47 | 34.01 | 35.34 | 35.34 | -0.39% | 2,145 |
| Sep 4, 2026 | 37.50 | 37.50 | 35.00 | 35.48 | 35.48 | -2.26% | 4,441 |
| Sep 3, 2026 | 35.57 | 36.95 | 35.00 | 36.30 | 36.30 | -0.71% | 6,167 |
| Sep 2, 2026 | 34.35 | 37.00 | 34.04 | 36.56 | 36.56 | 2.44% | 7,362 |
| Sep 1, 2026 | 35.50 | 37.33 | 34.62 | 35.69 | 35.69 | 0.37% | 4,425 |
| Aug 31, 2026 | 35.99 | 36.00 | 34.20 | 35.56 | 35.56 | 2.24% | 5,099 |
| Aug 28, 2026 | 34.80 | 36.90 | 34.52 | 34.78 | 34.78 | -2.88% | 2,731 |
| Aug 27, 2026 | 35.55 | 36.91 | 34.60 | 35.81 | 35.81 | 0.84% | 1,940 |
| Aug 26, 2026 | 35.56 | 36.69 | 35.51 | 35.51 | 35.51 | 0.03% | 3,979 |
| Aug 25, 2026 | 35.37 | 36.76 | 35.20 | 35.50 | 35.50 | 0.40% | 4,757 |
| Aug 24, 2026 | 37.26 | 37.26 | 35.15 | 35.36 | 35.36 | -3.70% | 4,480 |
| Aug 21, 2026 | 37.06 | 37.06 | 36.70 | 36.72 | 36.72 | 0.05% | 8,899 |
| Aug 20, 2026 | 35.15 | 37.50 | 35.15 | 36.70 | 36.70 | 2.71% | 1,853 |
| Aug 19, 2026 | 37.12 | 37.20 | 35.50 | 35.73 | 35.73 | -3.12% | 2,767 |
| Aug 18, 2026 | 36.01 | 37.12 | 35.60 | 36.88 | 36.88 | 2.42% | 2,160 |
| Aug 17, 2026 | 37.88 | 37.88 | 36.00 | 36.01 | 36.01 | -3.04% | 2,265 |
| Aug 14, 2026 | 36.38 | 37.29 | 35.01 | 37.14 | 37.14 | 4.38% | 3,166 |
| Aug 13, 2026 | 36.00 | 38.00 | 34.95 | 35.58 | 35.58 | -3.26% | 12,979 |
| Aug 12, 2026 | 36.94 | 37.50 | 35.80 | 36.78 | 36.78 | 1.71% | 7,388 |