| United Van Der Horst Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 12-06-2026 Friday |
BSE
Sensex : 75,527.95 +1,695.40 +2.30% |
NSE
Nifty 50 : 23,622.90 +461.30 +1.99% |
USD - INR
1 $ = Rs 95.15 |
Find Stock | ||
| Company: | United Van Der Horst Ltd | MCap (aprox) 275.6 Crores |
Symbol : 522091 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 5.7% | 9.5% | 7.2% | -73.1% | -72.0% | ||
| *** For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .htm " in the
addres bar. *** Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 12-06-26 | Fri | 39.97 | 0 | 5.29k | 0.0% | |
| 11-06-26 | Thu | 39.97 | -0.81 | 337 | -2.0% | Data Update : 7 PM |
| 10-06-26 | Wed | 40.78 | -0.83 | 1.56k | -2.0% | 12-06-26 : 39.97 |
| 09-06-26 | Tue | 41.61 | 0.79 | 4.57k | 1.9% | |
| 08-06-26 | Mon | 40.82 | -0.86 | 21.01k | -2.1% | Compared to : 03-06-26 37.81 |
| 05-06-26 | Fri | 41.68 | 1.98 | 13.86k | 5.0% | |
| 04-06-26 | Thu | 39.7 | 1.89 | 5.89k | 5.0% | 7 Days % |
| 03-06-26 | Wed | 37.81 | 1.8 | 8.12k | 5.0% | 5.7% |
| 02-06-26 | Tue | 36.01 | 1.69 | 6.36k | 4.9% | |
| 01-06-26 | Mon | 34.32 | -0.58 | 12.61k | -1.7% | Compared to : 12-05-26 36.5 |
| 29-05-26 | Fri | 34.9 | 0.6 | 3.74k | 1.7% | |
| 27-05-26 | Wed | 34.3 | -0.7 | 7.93k | -2.0% | 1 Month % |
| 26-05-26 | Tue | 35 | 0 | 6.52k | 0.0% | 9.5% |
| 25-05-26 | Mon | 35 | -0.08 | 3k | -0.2% | . |
| 22-05-26 | Fri | 35.08 | 0.68 | 3.08k | 2.0% | Compared to : 13-04-26 37.28 |
| 21-05-26 | Thu | 34.4 | 0.05 | 3.72k | 0.1% | |
| 20-05-26 | Wed | 34.35 | -0.7 | 5.16k | -2.0% | 2 Months % |
| 19-05-26 | Tue | 35.05 | -0.7 | 2.91k | -2.0% | 7.2% |
| 18-05-26 | Mon | 35.75 | -0.55 | 1.95k | -1.5% | |
| 15-05-26 | Fri | 36.3 | -0.18 | 847 | -0.5% | Compared to : 12-03-26 |
| 14-05-26 | Thu | 36.48 | 0.71 | 610 | 2.0% | |
| 13-05-26 | Wed | 35.77 | -0.73 | 4.77k | -2.0% | 3 Months % |
| 12-05-26 | Tue | 36.5 | -0.74 | 2.35k | -2.0% | |
| 11-05-26 | Mon | 37.24 | -0.76 | 4.2k | -2.0% | |
| 08-05-26 | Fri | 38 | 0.45 | 4.48k | 1.2% | Compared to : 12-12-25 148.8 |
| 07-05-26 | Thu | 37.55 | -0.76 | 2.84k | -2.0% | |
| 06-05-26 | Wed | 38.31 | 0.75 | 2.71k | 2.0% | 6 Months % |
| 05-05-26 | Tue | 37.56 | -0.65 | 5.17k | -1.7% | -73.1% |
| 04-05-26 | Mon | 38.21 | -0.71 | 3.92k | -1.8% | |
| 30-04-26 | Thu | 38.92 | -0.79 | 6.1k | -2.0% | Compared to : 12-06-25 142.6 |
| 29-04-26 | Wed | 39.71 | -0.81 | 2.47k | -2.0% | |
| 28-04-26 | Tue | 40.52 | -0.82 | 1.13k | -2.0% | 1 year % |
| 27-04-26 | Mon | 41.34 | -0.84 | 1.57k | -2.0% | -72.0% |
| 24-04-26 | Fri | 42.18 | -0.86 | 712 | -2.0% | |
| 23-04-26 | Thu | 43.04 | -0.87 | 1.57k | -2.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 22-04-26 | Wed | 43.91 | -0.42 | 23.16k | -0.9% | |
| 21-04-26 | Tue | 44.33 | 1.03 | 23.5k | 2.4% | |
| 20-04-26 | Mon | 43.3 | 1.93 | 9.23k | 4.7% | |
| 17-04-26 | Fri | 41.37 | 1.96 | 26.72k | 5.0% | |
| 16-04-26 | Thu | 39.41 | 1.25 | 6.7k | 3.3% | |
| 15-04-26 | Wed | 38.16 | 0.88 | 6.68k | 2.4% | |
| 13-04-26 | Mon | 37.28 | -0.5 | 7.4k | -1.3% | |
| 10-04-26 | Fri | 37.78 | -0.15 | 11.31k | -0.4% | |
| 09-04-26 | Thu | 37.93 | -0.67 | 8.73k | -1.7% | |
| 08-04-26 | Wed | 38.6 | 1.07 | 7.87k | 2.9% | |
| 07-04-26 | Tue | 37.53 | 0.02 | 2.73k | 0.1% | |
| 06-04-26 | Mon | 37.51 | 1.12 | 8.71k | 3.1% | |
| 02-04-26 | Thu | 36.39 | 0.59 | 7.08k | 1.6% | |
| 01-04-26 | Wed | 35.8 | 1.26 | 14.81k | 3.6% | |
| 30-03-26 | Mon | 34.54 | -1.66 | 23.1k | -4.6% | |
| 27-03-26 | Fri | 36.2 | -1.09 | 37.08k | -2.9% | |
| 25-03-26 | Wed | 37.29 | 1.77 | 9.13k | 5.0% | |
| 24-03-26 | Tue | 35.52 | 1.69 | 8.5k | 5.0% | |
| 23-03-26 | Mon | 33.83 | 0.72 | 34.97k | 2.2% | |
| 20-03-26 | Fri | 33.11 | -0.67 | 8.28k | -2.0% | |
| 19-03-26 | Thu | 33.78 | 0.65 | 19.64k | 2.0% | |
| 18-03-26 | Wed | 33.13 | -7.41 | 4.86k | 2.0% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 40.54 | -0.82 | 1.73k | -2.0% | |
| 26-02-26 | Thu | 41.36 | -0.84 | 245 | -2.0% | |
| 25-02-26 | Wed | 42.2 | -0.86 | 658 | -2.0% | |
| 24-02-26 | Tue | 43.06 | -0.87 | 3.5k | -2.0% | |
| 23-02-26 | Mon | 43.93 | -0.89 | 2.7k | -2.0% | |
| 20-02-26 | Fri | 44.82 | -0.91 | 3.94k | -2.0% | |
| 19-02-26 | Thu | 45.73 | -0.93 | 9.54k | -2.0% | |
| 18-02-26 | Wed | 46.66 | 2.22 | 17.58k | 5.0% | |
| 17-02-26 | Tue | 44.44 | 2.11 | 12.3k | 5.0% | |
| 16-02-26 | Mon | 42.33 | 2.01 | 8.7k | 5.0% | |
| 13-02-26 | Fri | 40.32 | 1.92 | 20.21k | 5.0% | |
| 12-02-26 | Thu | 38.4 | 1.82 | 28.68k | 5.0% | |
| 11-02-26 | Wed | 36.58 | -1.9 | 38.11k | -4.9% | |
| 10-02-26 | Tue | 38.48 | -0.9 | 16.35k | -2.3% | |
| 09-02-26 | Mon | 39.38 | -0.33 | 21.54k | -0.8% | |
| 06-02-26 | Fri | 39.71 | -1.82 | 50.87k | -4.4% | |
| 05-02-26 | Thu | 41.53 | 1.95 | 78.77k | 4.9% | |
| 04-02-26 | Wed | 39.58 | -2.08 | 7.11k | -5.0% | |
| 03-02-26 | Tue | 41.66 | -2.19 | 12.16k | -5.0% | |
| 02-02-26 | Mon | 43.85 | -2.3 | 7.16k | -5.0% | |
| 01-02-26 | Sun | 46.15 | -2.4 | 9.69k | -4.9% | |
| 30-01-26 | Fri | 48.55 | -2.55 | 5.29k | -5.0% | |
| 29-01-26 | Thu | 51.1 | -2.65 | 5.44k | -4.9% | |
| 28-01-26 | Wed | 53.75 | -2.8 | 30.01k | -5.0% | |
| 27-01-26 | Tue | 56.55 | -212.95 | 14.95k | -79.0% | |
| 23-01-26 | Fri | 269.5 | -14.15 | 9.05k | -5.0% | |
| 22-01-26 | Thu | 283.65 | -14.9 | 79.98k | -5.0% | |
| 21-01-26 | Wed | 298.55 | 27.1 | 71.73k | 10.0% | |
| 20-01-26 | Tue | 271.45 | 15.25 | 37.72k | 6.0% | |
| 19-01-26 | Mon | 256.2 | 23.25 | 43.56k | 10.0% | |
| 16-01-26 | Fri | 232.95 | 21.15 | 28.71k | 10.0% | |
| 14-01-26 | Wed | 211.8 | -3.35 | 14.7k | -1.6% | |
| 13-01-26 | Tue | 215.15 | -23.1 | 29.24k | -9.7% | |
| 12-01-26 | Mon | 238.25 | -15.75 | 23.01k | -6.2% | |
| 09-01-26 | Fri | 254 | -9.2 | 116.41k | -3.5% | |
| 08-01-26 | Thu | 263.2 | 43.85 | 215.02k | 20.0% | |
| 07-01-26 | Wed | 219.35 | 36.55 | 45.37k | 20.0% | |
| 06-01-26 | Tue | 182.8 | 20.7 | 4.39k | 12.8% | |
| 05-01-26 | Mon | 162.1 | -1.95 | 1.38k | -1.2% | |
| 02-01-26 | Fri | 164.05 | 2.55 | 1.23k | 1.6% | |
| 01-01-26 | Thu | 161.5 | 3.1 | 1.72k | 2.0% | |
| 31-12-25 | Wed | 158.4 | 7.25 | 3.91k | 4.8% | |
| 30-12-25 | Tue | 151.15 | 0.4 | 465 | 0.3% | |
| 29-12-25 | Mon | 150.75 | 1.15 | 1.41k | 0.8% | |
| 26-12-25 | Fri | 149.6 | -5.9 | 1.16k | -3.8% | |
| 24-12-25 | Wed | 155.5 | 1.15 | 1.21k | 0.7% | |
| 23-12-25 | Tue | 154.35 | 1.45 | 1.83k | 0.9% | |
| 22-12-25 | Mon | 152.9 | 2.85 | 1.4k | 1.9% | |
| 19-12-25 | Fri | 150.05 | 1.4 | 827 | 0.9% | |
| 18-12-25 | Thu | 148.65 | -3.1 | 769 | -2.0% | |
| 17-12-25 | Wed | 151.75 | 4.05 | 1.06k | 2.7% | |
| 16-12-25 | Tue | 147.7 | -6.25 | 3.04k | -4.1% | |
| 15-12-25 | Mon | 153.95 | 5.15 | 1.11k | 3.5% | |
| 12-12-25 | Fri | 148.8 | 7.05 | 981 | 5.0% | |
| 11-12-25 | Thu | 141.75 | -6.1 | 2.05k | -4.1% | |
| 10-12-25 | Wed | 147.85 | -5.4 | 1.5k | -3.5% | |
| 09-12-25 | Tue | 153.25 | 0.2 | 650 | 0.1% | |
| 08-12-25 | Mon | 153.05 | -2.45 | 1.08k | -1.6% | |
| 05-12-25 | Fri | 155.5 | 3.05 | 1.49k | 2.0% | |
| 04-12-25 | Thu | 152.45 | -5.2 | 50.08k | -3.3% | |
| 03-12-25 | Wed | 157.65 | -3.3 | 867 | -2.1% | |
| 02-12-25 | Tue | 160.95 | 0.9 | 571 | 0.6% | |
| 01-12-25 | Mon | 160.05 | -0.85 | 924 | -0.5% | |
| 28-11-25 | Fri | 160.9 | 1.15 | 1.21k | 0.7% | |
| 27-11-25 | Thu | 159.75 | -0.25 | 1.04k | -0.2% | |
| 26-11-25 | Wed | 160 | 0.3 | 4.83k | 0.2% | |
| 25-11-25 | Tue | 159.7 | -1.75 | 1.36k | -1.1% | |
| 24-11-25 | Mon | 161.45 | -3.75 | 28.86k | -2.3% | |
| 21-11-25 | Fri | 165.2 | -8.15 | 2.46k | -4.7% | |
| 20-11-25 | Thu | 173.35 | -9.1 | 4.67k | -5.0% | |
| 19-11-25 | Wed | 182.45 | -8.7 | 6.32k | -4.6% | |
| 18-11-25 | Tue | 191.15 | -1.05 | 1.46k | -0.5% | |
| 17-11-25 | Mon | 192.2 | -1.2 | 28.92k | -0.6% | |
| 14-11-25 | Fri | 193.4 | 1.7 | 5.38k | 0.9% | |
| 13-11-25 | Thu | 191.7 | -10.05 | 6.62k | -5.0% | |
| 12-11-25 | Wed | 201.75 | -10.3 | 6.08k | -4.9% | |
| 11-11-25 | Tue | 212.05 | 5.7 | 4.28k | 2.8% | |
| 10-11-25 | Mon | 206.35 | -9.65 | 3.1k | -4.5% | |
| 07-11-25 | Fri | 216 | 0.8 | 1.37k | 0.4% | |
| 06-11-25 | Thu | 215.2 | 0.25 | 1.08k | 0.1% | |
| 04-11-25 | Tue | 214.95 | 0.5 | 2.41k | 0.2% | |
| 03-11-25 | Mon | 214.45 | -4.5 | 2.17k | -2.1% | |
| 31-10-25 | Fri | 218.95 | -6.6 | 1.04k | -2.9% | |
| 30-10-25 | Thu | 225.55 | 5.85 | 3.88k | 2.7% | |
| 29-10-25 | Wed | 219.7 | 3.1 | 2.19k | 1.4% | |
| 28-10-25 | Tue | 216.6 | 5.7 | 3.75k | 2.7% | |
| 27-10-25 | Mon | 210.9 | -5.65 | 5.54k | -2.6% | |
| 24-10-25 | Fri | 216.55 | 9.9 | 6.13k | 4.8% | |
| 23-10-25 | Thu | 206.65 | 4.8 | 1.5k | 2.4% | |
| 21-10-25 | Tue | 201.85 | -2.15 | 8.54k | -1.1% | |
| 20-10-25 | Mon | 204 | -10.25 | 5.64k | -4.8% | |
| 17-10-25 | Fri | 214.25 | -11.25 | 7.32k | -5.0% | |
| 16-10-25 | Thu | 225.5 | -0.65 | 13.72k | -0.3% | |
| 15-10-25 | Wed | 226.15 | -11.9 | 3.16k | -5.0% | |
| 14-10-25 | Tue | 238.05 | -12.5 | 2.87k | -5.0% | |
| 13-10-25 | Mon | 250.55 | -13.15 | 17.99k | -5.0% | |
| 10-10-25 | Fri | 263.7 | 12.55 | 7.49k | 5.0% | |
| 09-10-25 | Thu | 251.15 | 11.95 | 10.87k | 5.0% | |
| 08-10-25 | Wed | 239.2 | -12.55 | 2.6k | -5.0% | |
| 07-10-25 | Tue | 251.75 | -13.25 | 3.56k | -5.0% | |
| 06-10-25 | Mon | 265 | -13.9 | 4.66k | -5.0% | |
| 03-10-25 | Fri | 278.9 | -14.65 | 8.34k | -5.0% | |
| 01-10-25 | Wed | 293.55 | 0.15 | 29.6k | 0.1% | |
| 30-09-25 | Tue | 293.4 | 47.45 | 74.69k | 19.3% | |
| 29-09-25 | Mon | 245.95 | 22.6 | 18.69k | 10.1% | |
| 26-09-25 | Fri | 223.35 | 20.25 | 16.7k | 10.0% | |
| 25-09-25 | Thu | 203.1 | 8.25 | 5.06k | 4.2% | |
| 24-09-25 | Wed | 194.85 | 7.8 | 3.89k | 4.2% | |
| 23-09-25 | Tue | 187.05 | 1.05 | 2.41k | 0.6% | |
| 22-09-25 | Mon | 186 | -2.3 | 1.71k | -1.2% | |
| 19-09-25 | Fri | 188.3 | 12.35 | 5.21k | 7.0% | |
| 18-09-25 | Thu | 175.95 | 1.25 | 2.02k | 0.7% | |
| 17-09-25 | Wed | 174.7 | -0.45 | 2.26k | -0.3% | |
| 16-09-25 | Tue | 175.15 | -10.2 | 20.76k | -5.5% | |
| 15-09-25 | Mon | 185.35 | 7.05 | 4.01k | 4.0% | |
| 12-09-25 | Fri | 178.3 | -25.5 | 15.86k | -12.5% | |
| 11-09-25 | Thu | 203.8 | 1.45 | 9.5k | 0.7% | |
| 10-09-25 | Wed | 202.35 | 16.85 | 11.34k | 9.1% | |
| 09-09-25 | Tue | 185.5 | 18.1 | 7.8k | 10.8% | |
| 08-09-25 | Mon | 167.4 | 9.4 | 3.15k | 5.9% | |
| 05-09-25 | Fri | 158 | 1.6 | 2.04k | 1.0% | |
| 04-09-25 | Thu | 156.4 | 3 | 5.55k | 2.0% | |
| 03-09-25 | Wed | 153.4 | -1.4 | 952 | -0.9% | |
| 02-09-25 | Tue | 154.8 | -0.2 | 1.05k | -0.1% | |
| 01-09-25 | Mon | 155 | 2.5 | 525 | 1.6% | |
| 29-08-25 | Fri | 152.5 | -0.6 | 1.24k | -0.4% | |
| 28-08-25 | Thu | 153.1 | 3.15 | 792 | 2.1% | |
| 26-08-25 | Tue | 149.95 | -5.45 | 1.99k | -3.5% | |
| 25-08-25 | Mon | 155.4 | 0.35 | 3.18k | 0.2% | |
| 22-08-25 | Fri | 155.05 | 4.85 | 11.39k | 3.2% | |
| 21-08-25 | Thu | 150.2 | 1.5 | 2.61k | 1.0% | |
| 20-08-25 | Wed | 148.7 | 8.85 | 10.48k | 6.3% | |
| 19-08-25 | Tue | 139.85 | 2 | 1.21k | 1.5% | |
| 18-08-25 | Mon | 137.85 | -0.4 | 796 | -0.3% | |
| 14-08-25 | Thu | 138.25 | 4.65 | 532 | 3.5% | |
| 13-08-25 | Wed | 133.6 | -2.95 | 2.18k | -2.2% | |
| 12-08-25 | Tue | 136.55 | 0.55 | 577 | 0.4% | |
| 11-08-25 | Mon | 136 | -1.85 | 1.96k | -1.3% | |
| 08-08-25 | Fri | 137.85 | 1.8 | 873 | 1.3% | |
| 07-08-25 | Thu | 136.05 | -1.65 | 533 | -1.2% | |
| 06-08-25 | Wed | 137.7 | 5 | 375 | 3.8% | |
| 05-08-25 | Tue | 132.7 | -0.85 | 702 | -0.6% | |
| 04-08-25 | Mon | 133.55 | -1.95 | 1.58k | -1.4% | |
| 01-08-25 | Fri | 135.5 | -2.9 | 2.91k | -2.1% | |
| 31-07-25 | Thu | 138.4 | -3.15 | 1.62k | -2.2% | |
| 30-07-25 | Wed | 137.05 | 1.35 | 2.1k | 1.0% | |
| 29-07-25 | Tue | 140.2 | -1.15 | 5.15k | -0.8% | |
| 28-07-25 | Mon | 141.35 | 4 | 1.77k | 2.9% | |
| 25-07-25 | Fri | 137.35 | -1.05 | 663 | -0.8% | |
| 24-07-25 | Thu | 138.4 | 1.4 | 1.73k | 1.0% | |
| 23-07-25 | Wed | 137 | 3.6 | 2.71k | 2.7% | |
| 22-07-25 | Tue | 133.4 | 3.3 | 1.13k | 2.5% | |
| 21-07-25 | Mon | 130.1 | -0.9 | 1.04k | -0.7% | |
| 18-07-25 | Fri | 131 | 0.95 | 11.58k | 0.7% | |
| 17-07-25 | Thu | 130.05 | -6.2 | 10.59k | -4.6% | |
| 16-07-25 | Wed | 136.25 | 4.85 | 25.72k | 3.7% | |
| 15-07-25 | Tue | 131.4 | 2.25 | 857 | 1.7% | |
| 14-07-25 | Mon | 129.15 | 0.9 | 1.45k | 0.7% | |
| 11-07-25 | Fri | 128.25 | -3.8 | 26.06k | -2.9% | |
| 10-07-25 | Thu | 132.05 | 2.05 | 26.25k | 1.6% | |
| 09-07-25 | Wed | 130 | 1.45 | 26.69k | 1.1% | |
| 08-07-25 | Tue | 128.55 | -1.9 | 30.9k | -1.5% | |
| 07-07-25 | Mon | 130.45 | -1.3 | 2.04k | -1.0% | |
| 04-07-25 | Fri | 131.75 | -1.25 | 360 | -0.9% | |
| 03-07-25 | Thu | 133 | 5.8 | 16.88k | 4.6% | |
| 02-07-25 | Wed | 127.2 | -6.7 | 27.29k | -5.0% | |
| 01-07-25 | Tue | 133.9 | 3.4 | 31.95k | 2.6% | |
| 30-06-25 | Mon | 130.5 | -0.95 | 10.77k | -0.7% | |
| 27-06-25 | Fri | 131.45 | -3.6 | 2.68k | -2.7% | |
| 26-06-25 | Thu | 135.05 | 0.25 | 529 | 0.2% | |
| 25-06-25 | Wed | 134.8 | -0.7 | 900 | -0.5% | |
| 24-06-25 | Tue | 135.5 | -0.3 | 329 | -0.2% | |
| 23-06-25 | Mon | 135.8 | -3.2 | 858 | -2.3% | |
| 20-06-25 | Fri | 139 | -1 | 1.44k | -0.7% | |
| 19-06-25 | Thu | 140 | 3.55 | 292 | 2.6% | |
| 18-06-25 | Wed | 136.45 | -3.85 | 918 | -2.7% | |
| 17-06-25 | Tue | 140.3 | -3.6 | 1.06k | -2.5% | |
| 16-06-25 | Mon | 143.9 | 3.8 | 540 | 2.7% | |
| 13-06-25 | Fri | 140.1 | -2.5 | 895 | -1.8% | |
| 12-06-25 | Thu | 142.6 | 1.7 | 1.32k | 1.2% | |
| 11-06-25 | Wed | 140.9 | 0.3 | 1.04k | 0.2% | |
| 10-06-25 | Tue | 140.6 | -0.1 | 729 | -0.1% | |