U.H. Zaveri Limited (BOM:541338)
India · Delayed Price · Currency is INR 6.30
-0.01 (-0.16%)
At close: Nov 9, 2026
U.H. Zaveri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.58 | 6.62 | 6.11 | 6.30 | 6.30 | -0.16% | 18,229 |
| Nov 8, 2026 | 6.58 | 6.58 | 6.11 | 6.31 | 6.31 | 0.64% | 11,771 |
| Nov 6, 2026 | 6.23 | 6.40 | 6.10 | 6.27 | 6.27 | 2.79% | 8,189 |
| Nov 5, 2026 | 6.50 | 6.50 | 6.00 | 6.10 | 6.10 | -3.33% | 26,624 |
| Nov 4, 2026 | 6.90 | 6.90 | 6.31 | 6.31 | 6.31 | -4.97% | 19,622 |
| Nov 3, 2026 | 6.92 | 6.99 | 6.55 | 6.64 | 6.64 | -2.06% | 14,109 |
| Nov 2, 2026 | 6.93 | 6.93 | 6.37 | 6.78 | 6.78 | 2.57% | 9,170 |
| Oct 30, 2026 | 6.64 | 6.64 | 6.27 | 6.61 | 6.61 | 4.42% | 18,697 |
| Oct 29, 2026 | 6.25 | 6.46 | 6.10 | 6.33 | 6.33 | 2.59% | 6,934 |
| Oct 28, 2026 | 6.20 | 6.45 | 6.12 | 6.17 | 6.17 | -1.75% | 15,650 |
| Oct 27, 2026 | 6.55 | 6.55 | 6.15 | 6.28 | 6.28 | -2.18% | 6,379 |
| Oct 26, 2026 | 6.45 | 6.60 | 6.25 | 6.42 | 6.42 | 0.78% | 13,184 |
| Oct 23, 2026 | 6.13 | 6.57 | 6.10 | 6.37 | 6.37 | 1.76% | 249,857 |
| Oct 22, 2026 | 6.11 | 6.30 | 6.04 | 6.26 | 6.26 | 2.62% | 8,208 |
| Oct 21, 2026 | 6.47 | 6.47 | 6.03 | 6.10 | 6.10 | -1.45% | 8,889 |
| Oct 19, 2026 | 6.61 | 6.61 | 6.16 | 6.19 | 6.19 | -1.75% | 24,203 |
| Oct 16, 2026 | 6.35 | 6.35 | 6.01 | 6.30 | 6.30 | 1.12% | 25,473 |
| Oct 15, 2026 | 6.10 | 6.34 | 6.10 | 6.23 | 6.23 | 0.81% | 26,626 |
| Oct 14, 2026 | 6.25 | 6.42 | 6.10 | 6.18 | 6.18 | -0.16% | 4,868 |
| Oct 13, 2026 | 6.40 | 6.40 | 6.03 | 6.19 | 6.19 | - | 20,784 |
| Oct 12, 2026 | 6.19 | 6.33 | 6.19 | 6.19 | 6.19 | 0.98% | 18,996 |
| Oct 9, 2026 | 6.24 | 6.24 | 6.03 | 6.13 | 6.13 | 2.34% | 7,935 |
| Oct 8, 2026 | 6.27 | 6.27 | 5.86 | 5.99 | 5.99 | -2.60% | 15,427 |
| 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 |