UVS Hospitality and Services Limited (BOM:531652)
India · Delayed Price · Currency is INR 100.00
+1.70 (1.73%)
At close: Jun 3, 2026
BOM:531652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 107.95 | 107.95 | 95.55 | 100.00 | 100.00 | 1.73% | 16,157 |
| Jun 2, 2026 | 99.95 | 101.50 | 95.05 | 98.30 | 98.30 | 0.92% | 5,941 |
| Jun 1, 2026 | 110.00 | 110.00 | 92.10 | 97.40 | 97.40 | -12.32% | 19,333 |
| May 29, 2026 | 102.99 | 112.50 | 99.01 | 111.09 | 111.09 | 13.22% | 35,281 |
| May 27, 2026 | 94.49 | 102.00 | 88.00 | 98.12 | 98.12 | 9.79% | 29,062 |
| May 26, 2026 | 94.97 | 94.97 | 87.01 | 89.37 | 89.37 | 1.15% | 6,863 |
| May 25, 2026 | 98.00 | 98.00 | 87.25 | 88.35 | 88.35 | -1.94% | 9,652 |
| May 22, 2026 | 98.98 | 98.98 | 88.00 | 90.10 | 90.10 | 0.52% | 394 |
| May 21, 2026 | 93.99 | 93.99 | 88.75 | 89.63 | 89.63 | 1.62% | 2,655 |
| May 20, 2026 | 96.00 | 96.00 | 88.00 | 88.20 | 88.20 | -2.58% | 12,966 |
| May 19, 2026 | 93.50 | 93.50 | 90.00 | 90.54 | 90.54 | 0.75% | 3,018 |
| May 18, 2026 | 89.01 | 94.50 | 88.00 | 89.87 | 89.87 | -1.20% | 4,776 |
| May 15, 2026 | 105.00 | 105.00 | 86.42 | 90.96 | 90.96 | -3.30% | 18,824 |
| May 14, 2026 | 95.99 | 106.98 | 88.99 | 94.06 | 94.06 | 2.37% | 12,853 |
| May 13, 2026 | 82.95 | 97.20 | 76.15 | 91.88 | 91.88 | 13.38% | 17,302 |
| May 12, 2026 | 81.99 | 81.99 | 77.02 | 81.04 | 81.04 | 2.31% | 233 |
| May 11, 2026 | 83.00 | 83.00 | 77.10 | 79.21 | 79.21 | -4.34% | 4,581 |
| May 8, 2026 | 82.69 | 83.98 | 80.10 | 82.80 | 82.80 | 0.13% | 4,342 |
| May 7, 2026 | 82.90 | 82.90 | 80.99 | 82.69 | 82.69 | 3.52% | 3,742 |
| May 6, 2026 | 84.99 | 84.99 | 78.50 | 79.88 | 79.88 | -2.12% | 16,709 |
| May 5, 2026 | 84.40 | 84.40 | 80.36 | 81.61 | 81.61 | -1.13% | 2,402 |
| May 4, 2026 | 82.62 | 86.50 | 79.11 | 82.54 | 82.54 | 0.27% | 10,250 |
| Apr 30, 2026 | 82.62 | 86.99 | 81.99 | 82.32 | 82.32 | -1.37% | 9,641 |
| Apr 29, 2026 | 87.85 | 90.00 | 81.71 | 83.46 | 83.46 | -4.00% | 11,279 |
| Apr 28, 2026 | 76.99 | 90.00 | 76.99 | 86.94 | 86.94 | 11.09% | 34,238 |
| Apr 27, 2026 | 75.75 | 79.70 | 73.93 | 78.26 | 78.26 | 4.04% | 27,417 |
| Apr 24, 2026 | 90.00 | 92.00 | 74.25 | 75.22 | 75.22 | -14.41% | 124,621 |
| Apr 23, 2026 | 83.72 | 87.90 | 83.72 | 87.88 | 87.88 | 2.59% | 1,378 |
| Apr 22, 2026 | 87.99 | 89.68 | 84.25 | 85.66 | 85.66 | -1.05% | 2,516 |
| Apr 21, 2026 | 86.35 | 89.44 | 86.00 | 86.57 | 86.57 | -5.63% | 17,459 |
| Apr 20, 2026 | 89.52 | 95.00 | 84.99 | 91.73 | 91.73 | 2.47% | 19,761 |
| Apr 17, 2026 | 82.89 | 90.00 | 82.38 | 89.52 | 89.52 | 6.89% | 5,836 |
| Apr 16, 2026 | 84.90 | 88.00 | 72.55 | 83.75 | 83.75 | 3.91% | 65,829 |
| Apr 15, 2026 | 87.13 | 91.00 | 78.50 | 80.60 | 80.60 | -9.35% | 25,601 |
| Apr 13, 2026 | 83.00 | 91.00 | 83.00 | 88.91 | 88.91 | 6.44% | 1,067 |
| Apr 10, 2026 | 86.05 | 86.30 | 80.10 | 83.53 | 83.53 | -7.19% | 4,703 |
| Apr 9, 2026 | 91.00 | 91.00 | 89.90 | 90.00 | 90.00 | 0.11% | 702 |
| Apr 8, 2026 | 87.24 | 91.50 | 87.24 | 89.90 | 89.90 | 3.05% | 2,668 |
| Apr 7, 2026 | 87.93 | 87.93 | 85.00 | 87.24 | 87.24 | 2.07% | 11,048 |
| Apr 6, 2026 | 88.00 | 88.00 | 82.22 | 85.47 | 85.47 | 0.86% | 6,993 |
| Apr 2, 2026 | 89.90 | 89.90 | 84.70 | 84.74 | 84.74 | -0.29% | 4,131 |
| Apr 1, 2026 | 87.00 | 87.00 | 77.00 | 84.99 | 84.99 | 3.72% | 6,207 |
| 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 |