U.H. Zaveri Limited (BOM:541338)
India · Delayed Price · Currency is INR 6.15
-0.02 (-0.32%)
At close: Oct 7, 2026
U.H. Zaveri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.28 | 6.29 | 5.91 | 6.15 | 6.15 | -0.32% | 22,011 |
| Oct 6, 2026 | 6.46 | 6.46 | 6.09 | 6.17 | 6.17 | -0.64% | 19,110 |
| Oct 5, 2026 | 6.20 | 6.21 | 6.01 | 6.21 | 6.21 | 4.90% | 144,716 |
| Oct 1, 2026 | 6.09 | 6.30 | 5.77 | 5.92 | 5.92 | -1.99% | 24,765 |
| Sep 30, 2026 | 6.48 | 6.48 | 6.04 | 6.04 | 6.04 | -4.88% | 149,548 |
| Sep 29, 2026 | 6.69 | 6.69 | 6.32 | 6.35 | 6.35 | -4.51% | 75,842 |
| Sep 28, 2026 | 7.20 | 7.20 | 6.55 | 6.65 | 6.65 | -3.48% | 40,240 |
| Sep 25, 2026 | 6.99 | 7.32 | 6.66 | 6.89 | 6.89 | -1.43% | 61,912 |
| Sep 24, 2026 | 7.57 | 7.85 | 6.83 | 6.99 | 6.99 | -5.16% | 104,108 |
| Sep 23, 2026 | 8.85 | 8.85 | 7.37 | 7.37 | 7.37 | -9.90% | 225,819 |
| Sep 22, 2026 | 8.95 | 8.95 | 7.86 | 8.18 | 8.18 | -1.45% | 42,836 |
| Sep 21, 2026 | 8.05 | 8.70 | 8.05 | 8.30 | 8.30 | -2.47% | 2,953 |
| Sep 18, 2026 | 9.25 | 9.25 | 8.20 | 8.51 | 8.51 | -3.73% | 47,236 |
| Sep 17, 2026 | 8.29 | 9.01 | 8.24 | 8.84 | 8.84 | 1.73% | 41,539 |
| Sep 16, 2026 | 8.97 | 8.97 | 8.05 | 8.69 | 8.69 | 1.76% | 185,379 |
| Sep 15, 2026 | 8.73 | 9.32 | 8.41 | 8.54 | 8.54 | -8.57% | 35,224 |
| Sep 11, 2026 | 9.19 | 9.46 | 8.91 | 9.34 | 9.34 | 1.52% | 9,185 |
| Sep 10, 2026 | 9.17 | 9.50 | 9.05 | 9.20 | 9.20 | 0.33% | 27,309 |
| Sep 9, 2026 | 9.10 | 9.50 | 8.81 | 9.17 | 9.17 | -1.29% | 41,863 |
| Sep 8, 2026 | 9.10 | 9.90 | 9.10 | 9.29 | 9.29 | 1.53% | 114,042 |
| Sep 7, 2026 | 9.29 | 9.29 | 8.95 | 9.15 | 9.15 | 2.35% | 5,878 |
| Sep 4, 2026 | 9.05 | 9.05 | 8.60 | 8.94 | 8.94 | -0.67% | 23,029 |
| Sep 3, 2026 | 9.17 | 9.45 | 8.90 | 9.00 | 9.00 | -1.85% | 5,536 |
| Sep 2, 2026 | 8.76 | 9.33 | 8.76 | 9.17 | 9.17 | -0.54% | 23,915 |
| Sep 1, 2026 | 9.55 | 10.25 | 8.70 | 9.22 | 9.22 | -1.39% | 68,005 |
| Aug 31, 2026 | 9.85 | 9.87 | 9.00 | 9.35 | 9.35 | 0.54% | 20,873 |
| Aug 28, 2026 | 10.48 | 10.48 | 8.64 | 9.30 | 9.30 | -3.12% | 81,232 |
| Aug 27, 2026 | 9.73 | 9.73 | 9.02 | 9.60 | 9.60 | 2.56% | 4,627 |
| Aug 26, 2026 | 9.89 | 9.89 | 9.32 | 9.36 | 9.36 | -1.47% | 6,189 |
| Aug 25, 2026 | 9.70 | 9.70 | 9.17 | 9.50 | 9.50 | -2.06% | 4,050 |
| Aug 24, 2026 | 10.25 | 10.25 | 9.12 | 9.70 | 9.70 | 1.68% | 26,161 |
| Aug 21, 2026 | 10.61 | 10.61 | 9.36 | 9.54 | 9.54 | -8.27% | 58,115 |
| Aug 20, 2026 | 10.00 | 10.50 | 10.00 | 10.40 | 10.40 | 1.46% | 3,845 |
| Aug 19, 2026 | 10.30 | 10.37 | 9.76 | 10.25 | 10.25 | 3.22% | 26,874 |
| Aug 18, 2026 | 9.67 | 10.42 | 9.67 | 9.93 | 9.93 | 2.80% | 7,296 |
| Aug 17, 2026 | 10.04 | 10.04 | 9.63 | 9.66 | 9.66 | -3.78% | 5,082 |
| Aug 14, 2026 | 10.30 | 10.69 | 10.00 | 10.04 | 10.04 | -5.37% | 9,527 |
| Aug 13, 2026 | 9.85 | 10.80 | 9.80 | 10.61 | 10.61 | 7.50% | 7,619 |
| Aug 12, 2026 | 10.02 | 10.10 | 9.52 | 9.87 | 9.87 | -1.50% | 1,394 |
| Aug 11, 2026 | 10.05 | 10.10 | 9.80 | 10.02 | 10.02 | -0.30% | 2,593 |
| Aug 10, 2026 | 9.78 | 10.09 | 9.78 | 10.05 | 10.05 | 2.03% | 11,179 |
| Aug 7, 2026 | 9.51 | 9.99 | 9.51 | 9.85 | 9.85 | 3.14% | 3,438 |
| Aug 6, 2026 | 9.76 | 10.09 | 9.39 | 9.55 | 9.55 | -1.65% | 28,153 |
| Aug 5, 2026 | 9.95 | 10.33 | 9.67 | 9.71 | 9.71 | -3.09% | 53,062 |
| Aug 4, 2026 | 9.80 | 10.25 | 9.55 | 10.02 | 10.02 | 2.24% | 18,133 |
| Aug 3, 2026 | 9.94 | 10.48 | 9.79 | 9.80 | 9.80 | -2.29% | 16,992 |
| Jul 31, 2026 | 10.20 | 10.47 | 9.64 | 10.03 | 10.03 | 0.40% | 6,182 |
| Jul 30, 2026 | 10.19 | 10.44 | 9.92 | 9.99 | 9.99 | -2.73% | 7,011 |
| Jul 29, 2026 | 11.00 | 11.00 | 10.26 | 10.27 | 10.27 | -4.82% | 18,150 |
| Jul 28, 2026 | 10.78 | 10.90 | 10.44 | 10.79 | 10.79 | 3.85% | 9,062 |