UVS Hospitality and Services Limited (BOM:531652)
India · Delayed Price · Currency is INR 76.87
+0.85 (1.12%)
At close: Oct 6, 2026
BOM:531652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 78.70 | 78.70 | 76.50 | 76.87 | 76.87 | 1.12% | 2,614 |
| Oct 5, 2026 | 79.70 | 79.70 | 76.02 | 76.02 | 76.02 | -1.12% | 439 |
| Oct 1, 2026 | 77.50 | 79.98 | 75.00 | 76.88 | 76.88 | -2.68% | 3,409 |
| Sep 30, 2026 | 81.00 | 81.00 | 75.00 | 79.00 | 79.00 | 1.23% | 14,297 |
| Sep 29, 2026 | 79.00 | 79.00 | 77.50 | 78.04 | 78.04 | -1.58% | 7,070 |
| Sep 28, 2026 | 81.00 | 82.99 | 78.50 | 79.29 | 79.29 | -2.82% | 4,074 |
| Sep 25, 2026 | 80.00 | 87.00 | 78.50 | 81.59 | 81.59 | 0.73% | 60,482 |
| Sep 24, 2026 | 82.50 | 82.50 | 78.50 | 81.00 | 81.00 | 1.25% | 60,973 |
| Sep 23, 2026 | 79.89 | 83.91 | 77.10 | 80.00 | 80.00 | 3.48% | 34,909 |
| Sep 22, 2026 | 77.04 | 80.75 | 77.04 | 77.31 | 77.31 | -3.29% | 38,865 |
| Sep 21, 2026 | 85.99 | 85.99 | 79.65 | 79.94 | 79.94 | 1.46% | 484 |
| Sep 18, 2026 | 93.00 | 93.00 | 78.52 | 78.79 | 78.79 | -1.19% | 2,924 |
| Sep 17, 2026 | 83.40 | 83.40 | 78.15 | 79.74 | 79.74 | 1.36% | 406 |
| Sep 16, 2026 | 76.60 | 79.75 | 76.60 | 78.67 | 78.67 | -2.07% | 1,048 |
| Sep 15, 2026 | 82.00 | 82.00 | 79.99 | 80.33 | 80.33 | 1.01% | 509 |
| 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% | 45,169 |
| 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 |