UVS Hospitality and Services Limited (BOM:531652)
India · Delayed Price · Currency is INR 118.00
+2.60 (2.25%)
At close: Jan 22, 2026
BOM:531652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 128.65 | 128.65 | 118.00 | 119.00 | 119.00 | -5.48% | 5,100 |
| Nov 27, 2025 | 120.10 | 128.95 | 117.00 | 125.90 | 125.90 | 4.96% | 9,448 |
| Nov 26, 2025 | 123.50 | 126.30 | 118.00 | 119.95 | 119.95 | -2.87% | 5,717 |
| Nov 25, 2025 | 119.50 | 124.70 | 116.20 | 123.50 | 123.50 | 0.37% | 4,064 |
| Nov 24, 2025 | 128.85 | 130.00 | 119.00 | 123.05 | 123.05 | -4.94% | 3,834 |
| Nov 21, 2025 | 128.70 | 130.00 | 123.00 | 129.45 | 129.45 | 0.50% | 8,304 |
| Nov 20, 2025 | 130.00 | 130.00 | 122.15 | 128.80 | 128.80 | -0.85% | 958 |
| Nov 19, 2025 | 131.50 | 131.50 | 123.50 | 129.90 | 129.90 | -2.95% | 635 |
| Nov 18, 2025 | 130.00 | 135.00 | 130.00 | 133.85 | 133.85 | 3.00% | 1,026 |
| Nov 17, 2025 | 149.75 | 149.75 | 129.00 | 129.95 | 129.95 | -2.91% | 14,063 |
| Nov 14, 2025 | 136.00 | 136.00 | 128.05 | 133.85 | 133.85 | 2.06% | 232 |
| Nov 13, 2025 | 136.00 | 136.00 | 128.05 | 131.15 | 131.15 | -2.09% | 12 |
| Nov 12, 2025 | 131.95 | 134.90 | 127.05 | 133.95 | 133.95 | 1.82% | 1,507 |