U.H. Zaveri Limited (BOM:541338)
India · Delayed Price · Currency is INR 15.57
+0.37 (2.43%)
At close: Apr 16, 2026
U.H. Zaveri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 14.30 | 14.94 | 13.66 | 14.00 | 14.00 | -2.17% | 11,585 |
| Feb 20, 2026 | 14.89 | 14.95 | 14.26 | 14.31 | 14.31 | -4.66% | 22,046 |
| Feb 19, 2026 | 15.01 | 15.95 | 15.00 | 15.01 | 15.01 | -3.29% | 23,193 |
| Feb 18, 2026 | 14.55 | 16.02 | 14.55 | 15.52 | 15.52 | 1.70% | 65,034 |
| Feb 17, 2026 | 15.04 | 15.70 | 14.55 | 15.26 | 15.26 | 0.99% | 16,560 |
| Feb 16, 2026 | 14.70 | 15.24 | 14.08 | 15.11 | 15.11 | 3.28% | 28,821 |
| 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 |