UVS Hospitality and Services Limited (BOM:531652)
India · Delayed Price · Currency is INR 83.18
-1.25 (-1.48%)
At close: Aug 24, 2026
BOM:531652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 90.00 | 90.00 | 80.50 | 83.18 | 83.18 | -1.48% | 8,183 |
| Aug 21, 2026 | 86.97 | 86.97 | 81.27 | 84.43 | 84.43 | -0.44% | 3,794 |
| Aug 20, 2026 | 82.15 | 88.00 | 78.00 | 84.80 | 84.80 | 4.70% | 98,733 |
| Aug 19, 2026 | 86.98 | 88.88 | 78.45 | 80.99 | 80.99 | -0.67% | 33,751 |
| Aug 18, 2026 | 94.66 | 95.00 | 77.36 | 81.54 | 81.54 | -14.31% | 227,470 |
| Aug 17, 2026 | 94.49 | 96.96 | 92.05 | 95.16 | 95.16 | 2.75% | 25,625 |
| Aug 14, 2026 | 92.99 | 94.78 | 90.26 | 92.61 | 92.61 | 3.31% | 41,866 |
| Aug 13, 2026 | 94.56 | 94.99 | 89.24 | 89.64 | 89.64 | -5.20% | 7,847 |
| Aug 12, 2026 | 102.99 | 102.99 | 92.40 | 94.56 | 94.56 | -1.76% | 45,144 |
| Aug 11, 2026 | 100.00 | 102.00 | 96.00 | 96.25 | 96.25 | 1.28% | 118,377 |
| Aug 10, 2026 | 96.00 | 97.98 | 90.55 | 95.03 | 95.03 | -0.54% | 22,642 |
| Aug 7, 2026 | 96.69 | 98.00 | 92.60 | 95.55 | 95.55 | 1.20% | 28,244 |
| Aug 6, 2026 | 95.50 | 96.40 | 92.15 | 94.42 | 94.42 | -0.44% | 11,510 |
| Aug 5, 2026 | 86.25 | 97.60 | 86.25 | 94.84 | 94.84 | 6.41% | 6,907 |
| Aug 4, 2026 | 92.89 | 92.89 | 86.01 | 89.13 | 89.13 | -2.26% | 2,642 |
| Aug 3, 2026 | 99.75 | 99.75 | 89.06 | 91.19 | 91.19 | -2.59% | 10,810 |
| Jul 31, 2026 | 89.80 | 98.70 | 85.39 | 93.61 | 93.61 | 7.46% | 28,424 |
| Jul 30, 2026 | 80.94 | 89.70 | 80.67 | 87.11 | 87.11 | 7.57% | 19,969 |
| Jul 29, 2026 | 84.00 | 84.00 | 79.83 | 80.98 | 80.98 | 2.57% | 8,417 |
| Jul 28, 2026 | 77.34 | 80.66 | 77.34 | 78.95 | 78.95 | 2.08% | 14,636 |
| Jul 27, 2026 | 85.00 | 85.40 | 77.00 | 77.34 | 77.34 | -7.99% | 56,117 |
| Jul 24, 2026 | 82.25 | 85.90 | 82.25 | 84.06 | 84.06 | 2.05% | 1,566 |
| Jul 23, 2026 | 85.99 | 85.99 | 82.25 | 82.37 | 82.37 | -1.94% | 3,766 |
| Jul 22, 2026 | 86.99 | 89.29 | 83.01 | 84.00 | 84.00 | -4.23% | 13,160 |
| Jul 21, 2026 | 86.20 | 94.00 | 86.20 | 87.71 | 87.71 | -2.51% | 20,927 |
| Jul 20, 2026 | 91.00 | 93.80 | 88.10 | 89.97 | 89.97 | -0.96% | 1,261 |
| Jul 17, 2026 | 91.11 | 97.00 | 89.03 | 90.84 | 90.84 | -0.10% | 114,326 |
| Jul 16, 2026 | 87.51 | 98.99 | 87.51 | 90.93 | 90.93 | -1.02% | 21,512 |
| Jul 15, 2026 | 96.00 | 97.96 | 90.75 | 91.87 | 91.87 | -5.21% | 13,383 |
| Jul 14, 2026 | 100.99 | 100.99 | 95.70 | 96.92 | 96.92 | -3.24% | 9,508 |
| Jul 13, 2026 | 104.50 | 104.50 | 94.01 | 100.17 | 100.17 | 5.45% | 14,153 |
| Jul 10, 2026 | 97.99 | 99.99 | 92.36 | 94.99 | 94.99 | -0.16% | 4,688 |
| Jul 9, 2026 | 98.98 | 98.98 | 94.41 | 95.14 | 95.14 | 1.03% | 2,411 |
| Jul 8, 2026 | 100.89 | 105.00 | 92.18 | 94.17 | 94.17 | -1.44% | 22,866 |
| Jul 7, 2026 | 97.50 | 97.50 | 95.00 | 95.55 | 95.55 | -3.96% | 4,577 |
| Jul 6, 2026 | 97.00 | 104.90 | 90.35 | 99.49 | 99.49 | 5.84% | 90,079 |
| Jul 3, 2026 | 91.56 | 100.00 | 91.56 | 94.00 | 94.00 | 0.84% | 1,652 |
| Jul 2, 2026 | 96.50 | 97.79 | 92.26 | 93.22 | 93.22 | -1.84% | 3,520 |
| Jul 1, 2026 | 88.97 | 98.00 | 85.81 | 94.97 | 94.97 | 10.69% | 11,897 |
| Jun 30, 2026 | 85.00 | 97.50 | 82.70 | 85.80 | 85.80 | 2.08% | 5,922 |
| Jun 29, 2026 | 89.00 | 89.00 | 84.00 | 84.05 | 84.05 | -2.83% | 11,370 |
| Jun 25, 2026 | 90.75 | 90.75 | 85.25 | 86.50 | 86.50 | -0.86% | 15,778 |
| Jun 24, 2026 | 91.90 | 91.90 | 87.15 | 87.25 | 87.25 | -1.08% | 18,435 |
| Jun 23, 2026 | 99.00 | 99.00 | 86.55 | 88.20 | 88.20 | -6.57% | 46,914 |
| Jun 22, 2026 | 95.00 | 101.00 | 91.45 | 94.40 | 94.40 | -1.51% | 15,158 |
| Jun 19, 2026 | 97.55 | 99.80 | 95.70 | 95.85 | 95.85 | -1.69% | 284 |
| Jun 18, 2026 | 99.85 | 101.45 | 95.60 | 97.50 | 97.50 | 0.98% | 9,081 |
| Jun 17, 2026 | 104.70 | 104.70 | 96.50 | 96.55 | 96.55 | -2.43% | 5,079 |
| Jun 16, 2026 | 102.40 | 102.40 | 96.50 | 98.95 | 98.95 | -0.55% | 2,089 |
| Jun 15, 2026 | 97.95 | 100.00 | 94.10 | 99.50 | 99.50 | 4.57% | 7,585 |