U.H. Zaveri Limited (BOM:541338)
India · Delayed Price · Currency is INR 13.90
+0.28 (2.06%)
At close: May 12, 2026
U.H. Zaveri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 13.49 | 14.45 | 13.35 | 13.90 | 13.90 | 2.06% | 3,967 |
| May 11, 2026 | 14.50 | 14.50 | 13.17 | 13.62 | 13.62 | -0.66% | 8,236 |
| May 8, 2026 | 13.68 | 14.20 | 13.68 | 13.71 | 13.71 | 0.22% | 8,944 |
| May 7, 2026 | 14.06 | 14.74 | 13.50 | 13.68 | 13.68 | -5.20% | 16,946 |
| May 6, 2026 | 13.85 | 14.65 | 13.85 | 14.43 | 14.43 | 4.64% | 13,037 |
| May 5, 2026 | 14.35 | 14.41 | 13.51 | 13.79 | 13.79 | -3.36% | 14,507 |
| May 4, 2026 | 14.98 | 15.42 | 14.16 | 14.27 | 14.27 | -4.29% | 12,528 |
| Apr 30, 2026 | 15.03 | 15.03 | 14.15 | 14.91 | 14.91 | 0.40% | 3,620 |
| Apr 29, 2026 | 14.96 | 15.41 | 14.60 | 14.85 | 14.85 | -0.34% | 9,316 |
| Apr 28, 2026 | 13.51 | 14.98 | 13.51 | 14.90 | 14.90 | 3.33% | 11,378 |
| Apr 27, 2026 | 14.10 | 14.98 | 13.85 | 14.42 | 14.42 | 0.98% | 9,206 |
| Apr 24, 2026 | 15.00 | 15.21 | 14.05 | 14.28 | 14.28 | -4.35% | 36,242 |
| Apr 23, 2026 | 16.10 | 16.10 | 14.55 | 14.93 | 14.93 | -4.60% | 114,594 |
| Apr 22, 2026 | 15.78 | 15.84 | 14.92 | 15.65 | 15.65 | 1.16% | 13,033 |
| Apr 21, 2026 | 15.00 | 16.34 | 15.00 | 15.47 | 15.47 | 3.13% | 61,593 |
| Apr 20, 2026 | 16.29 | 16.29 | 14.82 | 15.00 | 15.00 | -3.60% | 10,246 |
| Apr 17, 2026 | 15.26 | 16.90 | 15.26 | 15.56 | 15.56 | -0.06% | 109,228 |
| Apr 16, 2026 | 15.58 | 15.89 | 14.41 | 15.57 | 15.57 | 2.43% | 15,382 |
| Apr 15, 2026 | 16.38 | 16.86 | 14.81 | 15.20 | 15.20 | -5.35% | 45,464 |
| Apr 13, 2026 | 14.81 | 16.47 | 14.81 | 16.06 | 16.06 | 0.31% | 88,509 |
| Apr 10, 2026 | 16.21 | 16.21 | 15.15 | 16.01 | 16.01 | 6.24% | 20,971 |
| Apr 9, 2026 | 15.49 | 15.49 | 13.70 | 15.07 | 15.07 | 3.79% | 28,582 |
| Apr 8, 2026 | 13.59 | 14.55 | 13.16 | 14.52 | 14.52 | 9.75% | 132,984 |
| Apr 7, 2026 | 13.46 | 13.64 | 13.14 | 13.23 | 13.23 | 0.23% | 937 |
| Apr 6, 2026 | 13.16 | 13.79 | 13.15 | 13.20 | 13.20 | 0.30% | 7,688 |
| Apr 2, 2026 | 13.18 | 13.18 | 12.14 | 13.16 | 13.16 | 4.11% | 20,354 |
| Apr 1, 2026 | 12.38 | 12.67 | 12.38 | 12.64 | 12.64 | 4.72% | 5,290 |
| Mar 30, 2026 | 12.58 | 13.23 | 12.00 | 12.07 | 12.07 | -4.28% | 10,310 |
| Mar 27, 2026 | 13.20 | 13.20 | 12.61 | 12.61 | 12.61 | -4.47% | 79,221 |
| Mar 25, 2026 | 13.07 | 13.75 | 12.45 | 13.20 | 13.20 | 0.76% | 21,266 |
| Mar 24, 2026 | 13.92 | 13.92 | 13.07 | 13.10 | 13.10 | -4.24% | 14,030 |
| Mar 23, 2026 | 14.50 | 14.50 | 13.49 | 13.68 | 13.68 | -3.59% | 15,883 |
| Mar 20, 2026 | 13.61 | 14.43 | 13.61 | 14.19 | 14.19 | 1.07% | 15,571 |
| Mar 19, 2026 | 14.09 | 14.45 | 13.61 | 14.04 | 14.04 | -0.28% | 19,103 |
| Mar 18, 2026 | 13.91 | 14.10 | 13.71 | 14.08 | 14.08 | 4.84% | 72,957 |
| Mar 17, 2026 | 14.00 | 14.45 | 13.29 | 13.43 | 13.43 | -3.93% | 15,245 |
| Mar 16, 2026 | 13.95 | 14.32 | 13.95 | 13.98 | 13.98 | 2.19% | 6,044 |
| Mar 13, 2026 | 13.48 | 13.68 | 13.15 | 13.68 | 13.68 | 4.99% | 12,288 |
| Mar 12, 2026 | 12.85 | 13.03 | 12.70 | 13.03 | 13.03 | 5.00% | 157,362 |
| Mar 11, 2026 | 12.79 | 12.86 | 11.95 | 12.41 | 12.41 | 1.31% | 48,549 |
| Mar 10, 2026 | 12.37 | 12.90 | 12.20 | 12.25 | 12.25 | -0.97% | 3,370 |
| Mar 9, 2026 | 13.10 | 13.10 | 12.21 | 12.37 | 12.37 | -1.28% | 4,512 |
| Mar 6, 2026 | 13.02 | 13.02 | 12.53 | 12.53 | 12.53 | -3.76% | 5,821 |
| Mar 5, 2026 | 13.08 | 13.58 | 12.90 | 13.02 | 13.02 | -0.46% | 3,494 |
| Mar 4, 2026 | 13.12 | 13.38 | 12.81 | 13.08 | 13.08 | -2.24% | 8,033 |
| Mar 2, 2026 | 13.31 | 14.64 | 13.29 | 13.38 | 13.38 | -4.29% | 27,983 |
| Feb 27, 2026 | 13.37 | 13.98 | 13.32 | 13.98 | 13.98 | 4.95% | 15,328 |
| Feb 26, 2026 | 13.81 | 13.81 | 13.30 | 13.32 | 13.32 | -3.55% | 8,482 |
| Feb 25, 2026 | 13.95 | 14.10 | 13.57 | 13.81 | 13.81 | -1.22% | 3,983 |
| Feb 24, 2026 | 13.67 | 14.67 | 13.67 | 13.98 | 13.98 | -0.14% | 7,518 |