U.H. Zaveri Limited (BOM:541338)
India · Delayed Price · Currency is INR 14.63
-0.08 (-0.54%)
At close: Feb 13, 2026
U.H. Zaveri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 14.70 | 14.71 | 14.25 | 14.63 | 14.63 | -0.54% | 2,525 |
| Feb 12, 2026 | 15.35 | 15.35 | 14.59 | 14.71 | 14.71 | -4.17% | 22,020 |
| Feb 11, 2026 | 16.15 | 16.23 | 15.35 | 15.35 | 15.35 | -4.95% | 32,558 |
| Feb 10, 2026 | 15.75 | 16.18 | 15.20 | 16.15 | 16.15 | 3.73% | 59,416 |
| Feb 9, 2026 | 15.03 | 15.85 | 14.50 | 15.57 | 15.57 | 3.11% | 71,422 |
| Feb 6, 2026 | 15.88 | 16.18 | 15.09 | 15.10 | 15.10 | -4.91% | 19,221 |
| Feb 5, 2026 | 16.50 | 16.99 | 15.78 | 15.88 | 15.88 | -4.39% | 69,144 |
| Feb 4, 2026 | 16.36 | 17.13 | 15.60 | 16.61 | 16.61 | 1.78% | 53,333 |
| Feb 3, 2026 | 15.18 | 16.49 | 15.18 | 16.32 | 16.32 | 3.88% | 80,720 |
| Feb 2, 2026 | 15.66 | 16.11 | 14.76 | 15.71 | 15.71 | 2.35% | 40,055 |
| Feb 1, 2026 | 15.00 | 15.55 | 14.50 | 15.35 | 15.35 | 2.33% | 66,957 |
| Jan 30, 2026 | 14.50 | 15.45 | 14.29 | 15.00 | 15.00 | 1.83% | 32,422 |
| Jan 29, 2026 | 14.25 | 14.93 | 14.00 | 14.73 | 14.73 | 3.59% | 34,878 |
| Jan 28, 2026 | 14.03 | 14.97 | 13.86 | 14.22 | 14.22 | -2.00% | 14,167 |
| Jan 27, 2026 | 13.42 | 14.70 | 13.42 | 14.51 | 14.51 | 3.64% | 31,401 |
| Jan 23, 2026 | 14.50 | 14.50 | 13.91 | 14.00 | 14.00 | -3.45% | 11,559 |
| Jan 22, 2026 | 14.41 | 15.00 | 14.25 | 14.50 | 14.50 | 1.12% | 16,617 |
| Jan 21, 2026 | 14.74 | 15.25 | 14.10 | 14.34 | 14.34 | -1.31% | 22,650 |
| Jan 20, 2026 | 14.82 | 15.43 | 14.50 | 14.53 | 14.53 | -2.48% | 28,634 |
| Jan 19, 2026 | 14.95 | 15.14 | 14.28 | 14.90 | 14.90 | 3.33% | 29,395 |
| Jan 16, 2026 | 13.16 | 14.42 | 13.16 | 14.42 | 14.42 | 4.95% | 29,280 |
| Jan 14, 2026 | 14.14 | 14.15 | 13.53 | 13.74 | 13.74 | -3.17% | 33,226 |
| Jan 13, 2026 | 14.36 | 15.49 | 14.19 | 14.19 | 14.19 | -4.96% | 59,289 |
| Jan 12, 2026 | 15.78 | 15.80 | 14.93 | 14.93 | 14.93 | -4.96% | 24,226 |
| Jan 9, 2026 | 15.99 | 15.99 | 15.70 | 15.71 | 15.71 | -1.32% | 21,362 |
| Jan 8, 2026 | 16.38 | 16.68 | 15.80 | 15.92 | 15.92 | -2.09% | 12,461 |
| Jan 7, 2026 | 16.63 | 16.63 | 15.67 | 16.26 | 16.26 | -0.18% | 26,074 |
| Jan 6, 2026 | 15.31 | 16.39 | 15.31 | 16.29 | 16.29 | 2.65% | 39,254 |
| Jan 5, 2026 | 16.68 | 16.68 | 15.85 | 15.87 | 15.87 | -4.46% | 58,945 |
| Jan 2, 2026 | 17.15 | 17.40 | 16.36 | 16.61 | 16.61 | -2.64% | 45,729 |
| Jan 1, 2026 | 16.62 | 17.45 | 16.16 | 17.06 | 17.06 | 2.65% | 69,032 |
| Dec 31, 2025 | 16.45 | 17.10 | 15.57 | 16.62 | 16.62 | 1.90% | 132,416 |
| Dec 30, 2025 | 16.62 | 17.38 | 16.31 | 16.31 | 16.31 | -4.95% | 62,327 |
| Dec 29, 2025 | 17.60 | 18.08 | 16.65 | 17.16 | 17.16 | -2.05% | 257,562 |
| Dec 26, 2025 | 18.32 | 18.53 | 17.05 | 17.52 | 17.52 | -0.74% | 382,919 |
| Dec 24, 2025 | 16.64 | 17.65 | 16.21 | 17.65 | 17.65 | 9.97% | 174,723 |
| Dec 23, 2025 | 15.19 | 16.06 | 13.31 | 16.05 | 16.05 | 9.93% | 341,617 |
| Dec 22, 2025 | 13.92 | 14.76 | 13.92 | 14.60 | 14.60 | 8.79% | 167,458 |
| Dec 19, 2025 | 12.91 | 13.92 | 12.31 | 13.42 | 13.42 | 6.00% | 16,443 |
| Dec 18, 2025 | 12.25 | 13.00 | 12.25 | 12.66 | 12.66 | 1.28% | 12,353 |
| Dec 17, 2025 | 12.68 | 13.00 | 12.45 | 12.50 | 12.50 | -3.40% | 21,686 |
| Dec 16, 2025 | 14.05 | 14.05 | 12.36 | 12.94 | 12.94 | -5.27% | 77,164 |
| Dec 15, 2025 | 14.15 | 14.15 | 13.01 | 13.66 | 13.66 | 4.27% | 24,374 |
| Dec 12, 2025 | 14.00 | 14.01 | 13.03 | 13.10 | 13.10 | -3.25% | 43,577 |
| Dec 11, 2025 | 12.49 | 13.54 | 12.05 | 13.54 | 13.54 | 9.99% | 84,726 |
| Dec 10, 2025 | 11.62 | 12.90 | 11.62 | 12.31 | 12.31 | -0.08% | 12,787 |
| Dec 9, 2025 | 11.18 | 13.33 | 11.18 | 12.32 | 12.32 | 1.65% | 184,619 |
| Dec 8, 2025 | 12.68 | 12.68 | 12.01 | 12.12 | 12.12 | 2.28% | 95,711 |
| Dec 5, 2025 | 11.71 | 12.59 | 11.26 | 11.85 | 11.85 | 1.89% | 58,992 |
| Dec 4, 2025 | 11.25 | 11.65 | 11.20 | 11.63 | 11.63 | 3.84% | 54,117 |