UVS Hospitality and Services Limited (BOM:531652)
India · Delayed Price · Currency is INR 81.94
-1.06 (-1.28%)
At close: Mar 30, 2026
BOM:531652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |