UVS Hospitality and Services Limited (BOM:531652)
India · Delayed Price · Currency is INR 79.21
-3.59 (-4.34%)
At close: May 11, 2026
BOM:531652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |