UVS Hospitality and Services Limited (BOM:531652)
India · Delayed Price · Currency is INR 79.53
-1.59 (-1.96%)
At close: Sep 11, 2026
BOM:531652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 83.99 | 83.99 | 76.35 | 79.53 | 79.53 | -1.96% | 9,694 |
| Sep 10, 2026 | 83.59 | 83.59 | 79.20 | 81.12 | 81.12 | -1.01% | 243 |
| Sep 9, 2026 | 89.74 | 89.74 | 78.18 | 81.95 | 81.95 | 3.77% | 3,556 |
| Sep 8, 2026 | 79.21 | 79.80 | 77.12 | 78.97 | 78.97 | -0.30% | 4,953 |
| Sep 7, 2026 | 81.65 | 81.65 | 78.00 | 79.21 | 79.21 | -0.80% | 12,822 |
| Sep 4, 2026 | 82.98 | 82.98 | 79.02 | 79.85 | 79.85 | -1.58% | 2,815 |
| Sep 3, 2026 | 84.49 | 84.49 | 79.00 | 81.13 | 81.13 | -0.44% | 542 |
| Sep 2, 2026 | 81.62 | 81.62 | 80.00 | 81.49 | 81.49 | 0.69% | 206 |
| Sep 1, 2026 | 80.00 | 81.99 | 79.50 | 80.93 | 80.93 | 1.24% | 3,430 |
| Aug 31, 2026 | 82.50 | 82.50 | 79.50 | 79.94 | 79.94 | -0.14% | 1,413 |
| Aug 28, 2026 | 82.98 | 82.98 | 79.82 | 80.05 | 80.05 | -0.56% | 832 |
| Aug 27, 2026 | 79.12 | 86.93 | 79.12 | 80.50 | 80.50 | -1.31% | 108,453 |
| Aug 26, 2026 | 84.88 | 84.88 | 80.20 | 81.57 | 81.57 | -0.04% | 2,564 |
| Aug 25, 2026 | 81.18 | 86.00 | 79.10 | 81.60 | 81.60 | -1.90% | 19,016 |
| 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 |