U.H. Zaveri Limited (BOM:541338)
India · Delayed Price · Currency is INR 10.02
+0.22 (2.24%)
At close: Aug 4, 2026
U.H. Zaveri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 10.36 | 10.66 | 10.36 | 10.39 | 10.39 | 2.26% | 4,814 |
| Jul 24, 2026 | 10.45 | 10.78 | 10.05 | 10.16 | 10.16 | -2.78% | 5,648 |
| Jul 23, 2026 | 10.13 | 10.91 | 10.13 | 10.45 | 10.45 | -1.42% | 4,061 |
| Jul 22, 2026 | 10.90 | 10.94 | 10.19 | 10.60 | 10.60 | -1.12% | 53,282 |
| Jul 21, 2026 | 10.99 | 10.99 | 10.51 | 10.72 | 10.72 | -2.01% | 4,081 |
| Jul 20, 2026 | 10.54 | 10.94 | 10.21 | 10.94 | 10.94 | 4.09% | 5,092 |
| Jul 17, 2026 | 11.10 | 11.10 | 10.50 | 10.51 | 10.51 | -4.89% | 34,881 |
| Jul 16, 2026 | 10.89 | 11.42 | 10.84 | 11.05 | 11.05 | 1.47% | 8,166 |
| Jul 15, 2026 | 10.79 | 10.90 | 10.23 | 10.89 | 10.89 | 4.81% | 24,866 |
| Jul 14, 2026 | 10.97 | 10.97 | 9.72 | 10.39 | 10.39 | -0.95% | 22,879 |
| Jul 13, 2026 | 11.55 | 12.19 | 10.40 | 10.49 | 10.49 | -9.18% | 119,613 |
| Jul 10, 2026 | 13.88 | 13.88 | 11.52 | 11.55 | 11.55 | -9.70% | 199,413 |
| Jul 9, 2026 | 13.60 | 13.95 | 12.16 | 12.79 | 12.79 | -3.98% | 26,644 |
| Jul 8, 2026 | 14.88 | 14.88 | 13.12 | 13.32 | 13.32 | -3.48% | 44,502 |
| Jul 7, 2026 | 13.40 | 14.06 | 12.15 | 13.80 | 13.80 | 7.90% | 156,828 |
| Jul 6, 2026 | 12.57 | 13.19 | 12.57 | 12.79 | 12.79 | 1.19% | 1,035 |
| Jul 3, 2026 | 12.98 | 13.39 | 12.57 | 12.64 | 12.64 | -0.08% | 2,000 |
| Jul 2, 2026 | 13.15 | 13.47 | 12.51 | 12.65 | 12.65 | -0.39% | 22,416 |
| Jul 1, 2026 | 13.00 | 13.00 | 12.10 | 12.70 | 12.70 | 4.44% | 2,436 |
| Jun 30, 2026 | 12.74 | 12.74 | 12.16 | 12.16 | 12.16 | 0.75% | 9,449 |
| Jun 29, 2026 | 12.40 | 13.30 | 11.61 | 12.07 | 12.07 | -2.19% | 14,631 |
| Jun 25, 2026 | 11.55 | 12.60 | 11.55 | 12.34 | 12.34 | 0.24% | 29,704 |
| Jun 24, 2026 | 13.39 | 13.39 | 12.07 | 12.31 | 12.31 | -4.50% | 5,564 |
| Jun 23, 2026 | 12.97 | 12.97 | 11.81 | 12.89 | 12.89 | 3.45% | 3,172 |
| Jun 22, 2026 | 12.93 | 12.94 | 12.34 | 12.46 | 12.46 | 0.89% | 5,071 |
| Jun 19, 2026 | 12.75 | 13.00 | 12.21 | 12.35 | 12.35 | -3.14% | 13,285 |
| Jun 18, 2026 | 13.10 | 13.10 | 12.51 | 12.75 | 12.75 | -2.60% | 4,786 |
| Jun 17, 2026 | 12.71 | 13.29 | 12.71 | 13.09 | 13.09 | 1.16% | 10,840 |
| Jun 16, 2026 | 12.30 | 13.49 | 12.30 | 12.94 | 12.94 | -2.34% | 5,166 |
| Jun 15, 2026 | 13.49 | 13.49 | 12.71 | 13.25 | 13.25 | 1.92% | 4,065 |
| Jun 12, 2026 | 12.31 | 13.50 | 12.31 | 13.00 | 13.00 | 0.78% | 19,064 |
| Jun 11, 2026 | 12.89 | 13.38 | 12.75 | 12.90 | 12.90 | -0.39% | 8,259 |
| Jun 10, 2026 | 12.67 | 13.73 | 12.67 | 12.95 | 12.95 | - | 1,795 |
| Jun 9, 2026 | 12.51 | 13.48 | 12.51 | 12.95 | 12.95 | -2.85% | 4,057 |
| Jun 8, 2026 | 13.99 | 13.99 | 12.20 | 13.33 | 13.33 | 2.30% | 1,055 |
| Jun 5, 2026 | 14.00 | 14.00 | 12.75 | 13.03 | 13.03 | -3.62% | 4,989 |
| Jun 4, 2026 | 14.00 | 14.00 | 12.60 | 13.52 | 13.52 | -0.59% | 2,553 |
| Jun 3, 2026 | 12.95 | 13.60 | 12.95 | 13.60 | 13.60 | 5.34% | 4,154 |
| Jun 2, 2026 | 13.30 | 13.64 | 12.61 | 12.91 | 12.91 | -2.71% | 3,157 |
| Jun 1, 2026 | 13.50 | 13.64 | 13.00 | 13.27 | 13.27 | -5.89% | 10,736 |
| May 29, 2026 | 13.93 | 14.10 | 13.70 | 14.10 | 14.10 | 3.68% | 6,608 |
| May 27, 2026 | 13.50 | 13.98 | 13.45 | 13.60 | 13.60 | 0.37% | 5,823 |
| May 26, 2026 | 13.50 | 13.99 | 13.40 | 13.55 | 13.55 | 0.37% | 3,835 |
| May 25, 2026 | 14.30 | 14.30 | 13.23 | 13.50 | 13.50 | -0.74% | 15,123 |