Price Data Selection & Download
United Van Der Horst Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2583 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see United Van Der Horst screener.
Share Price All Time High
₹313.45
January 20, 2026
BSE Exchange
Share Price All Time Low
₹0.95
October 28, 2013
BSE Exchange
Highest Volume Trading Day
215,024
January 06, 2026 • ₹263.20
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
UVDRHOR daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹34.90 | ₹34.90 | ₹34.81 | ₹34.82 | 2,244 |
| 2026-07-03 | ₹35.80 | ₹36.00 | ₹35.50 | ₹35.50 | 4,614 |
| 2026-07-02 | ₹36.50 | ₹36.50 | ₹35.80 | ₹35.80 | 1,417 |
| 2026-07-01 | ₹35.99 | ₹35.99 | ₹35.99 | ₹35.99 | 1,041 |
| 2026-06-30 | ₹36.00 | ₹36.72 | ₹36.00 | ₹36.72 | 1,680 |
| 2026-06-29 | ₹35.00 | ₹36.10 | ₹35.00 | ₹36.00 | 1,659 |
| 2026-06-25 | ₹35.38 | ₹35.45 | ₹35.38 | ₹35.40 | 4,264 |
| 2026-06-24 | ₹35.42 | ₹35.55 | ₹35.42 | ₹35.55 | 1,847 |
| 2026-06-23 | ₹36.14 | ₹36.14 | ₹36.14 | ₹36.14 | 1,556 |
| 2026-06-22 | ₹37.32 | ₹37.32 | ₹36.87 | ₹36.87 | 7,459 |
| 2026-06-19 | ₹37.62 | ₹37.62 | ₹37.62 | ₹37.62 | 750 |
| 2026-06-18 | ₹39.16 | ₹39.16 | ₹38.38 | ₹38.38 | 890 |
| 2026-06-17 | ₹37.64 | ₹39.16 | ₹37.64 | ₹39.16 | 3,099 |
| 2026-06-16 | ₹39.18 | ₹39.18 | ₹38.40 | ₹38.40 | 1,538 |
| 2026-06-15 | ₹39.97 | ₹39.97 | ₹39.18 | ₹39.18 | 2,200 |
| 2026-06-12 | ₹39.18 | ₹39.97 | ₹39.18 | ₹39.97 | 5,291 |
| 2026-06-11 | ₹40.50 | ₹40.50 | ₹39.97 | ₹39.97 | 337 |
| 2026-06-10 | ₹40.78 | ₹40.78 | ₹40.78 | ₹40.78 | 1,561 |
| 2026-06-09 | ₹41.02 | ₹42.69 | ₹40.25 | ₹41.61 | 4,570 |
| 2026-06-08 | ₹41.71 | ₹43.76 | ₹39.60 | ₹40.82 | 21,011 |
| 2026-06-05 | ₹41.60 | ₹41.68 | ₹41.59 | ₹41.68 | 13,862 |
| 2026-06-04 | ₹39.70 | ₹39.70 | ₹38.50 | ₹39.70 | 5,887 |
| 2026-06-03 | ₹36.05 | ₹37.81 | ₹36.05 | ₹37.81 | 8,116 |
| 2026-06-02 | ₹32.70 | ₹36.03 | ₹32.70 | ₹36.01 | 6,361 |
| 2026-06-01 | ₹34.20 | ₹35.77 | ₹33.16 | ₹34.32 | 12,610 |
| 2026-05-29 | ₹34.30 | ₹34.90 | ₹34.30 | ₹34.90 | 3,739 |
| 2026-05-27 | ₹34.83 | ₹34.83 | ₹34.30 | ₹34.30 | 7,925 |
| 2026-05-26 | ₹35.00 | ₹35.00 | ₹34.30 | ₹35.00 | 6,517 |
| 2026-05-25 | ₹35.25 | ₹35.25 | ₹34.80 | ₹35.00 | 2,995 |
| 2026-05-22 | ₹34.40 | ₹35.08 | ₹34.40 | ₹35.08 | 3,075 |
| 2026-05-21 | ₹34.50 | ₹34.50 | ₹34.40 | ₹34.40 | 3,724 |
| 2026-05-20 | ₹34.90 | ₹34.90 | ₹34.35 | ₹34.35 | 5,157 |
| 2026-05-19 | ₹35.05 | ₹35.05 | ₹35.04 | ₹35.05 | 2,911 |
| 2026-05-18 | ₹36.30 | ₹36.30 | ₹35.75 | ₹35.75 | 1,953 |
| 2026-05-15 | ₹36.48 | ₹36.48 | ₹36.30 | ₹36.30 | 847 |
| 2026-05-14 | ₹35.78 | ₹36.48 | ₹35.78 | ₹36.48 | 610 |
| 2026-05-13 | ₹35.77 | ₹35.77 | ₹35.77 | ₹35.77 | 4,771 |
| 2026-05-12 | ₹37.24 | ₹37.24 | ₹36.50 | ₹36.50 | 2,346 |
| 2026-05-11 | ₹37.89 | ₹37.89 | ₹37.24 | ₹37.24 | 4,202 |
| 2026-05-08 | ₹36.90 | ₹38.30 | ₹36.90 | ₹38.00 | 4,479 |
| 2026-05-07 | ₹38.01 | ₹38.01 | ₹37.55 | ₹37.55 | 2,839 |
| 2026-05-06 | ₹38.31 | ₹38.31 | ₹38.00 | ₹38.31 | 2,709 |
| 2026-05-05 | ₹37.45 | ₹38.21 | ₹37.45 | ₹37.56 | 5,173 |
| 2026-05-04 | ₹38.21 | ₹38.73 | ₹38.21 | ₹38.21 | 3,920 |
| 2026-04-30 | ₹39.52 | ₹39.52 | ₹38.92 | ₹38.92 | 6,102 |
| 2026-04-29 | ₹39.71 | ₹39.71 | ₹39.71 | ₹39.71 | 2,466 |
| 2026-04-28 | ₹40.52 | ₹40.52 | ₹40.52 | ₹40.52 | 1,129 |
| 2026-04-27 | ₹41.34 | ₹41.34 | ₹41.34 | ₹41.34 | 1,565 |
| 2026-04-24 | ₹42.18 | ₹42.50 | ₹42.18 | ₹42.18 | 712 |
| 2026-04-23 | ₹43.05 | ₹43.05 | ₹43.04 | ₹43.04 | 1,569 |
| 2026-04-22 | ₹44.25 | ₹45.94 | ₹42.20 | ₹43.91 | 23,157 |
| 2026-04-21 | ₹43.41 | ₹45.46 | ₹41.16 | ₹44.33 | 23,498 |
| 2026-04-20 | ₹41.40 | ₹43.43 | ₹41.40 | ₹43.30 | 9,226 |
| 2026-04-17 | ₹40.00 | ₹41.38 | ₹37.51 | ₹41.37 | 26,719 |
| 2026-04-16 | ₹40.06 | ₹40.06 | ₹39.00 | ₹39.41 | 6,696 |
| 2026-04-15 | ₹39.14 | ₹39.14 | ₹37.28 | ₹38.16 | 6,684 |
| 2026-04-13 | ₹37.75 | ₹38.49 | ₹37.00 | ₹37.28 | 7,399 |
| 2026-04-10 | ₹37.93 | ₹38.49 | ₹36.04 | ₹37.78 | 11,310 |
| 2026-04-09 | ₹38.40 | ₹38.40 | ₹36.67 | ₹37.93 | 8,730 |
| 2026-04-08 | ₹39.28 | ₹39.28 | ₹36.59 | ₹38.60 | 7,865 |
| 2026-04-07 | ₹37.51 | ₹38.90 | ₹37.50 | ₹37.53 | 2,729 |
| 2026-04-06 | ₹38.00 | ₹38.00 | ₹36.39 | ₹37.51 | 8,706 |
| 2026-04-02 | ₹35.08 | ₹37.00 | ₹35.00 | ₹36.39 | 7,076 |
| 2026-04-01 | ₹33.85 | ₹36.26 | ₹33.85 | ₹35.80 | 14,810 |
| 2026-03-30 | ₹35.48 | ₹35.48 | ₹34.39 | ₹34.54 | 23,099 |
| 2026-03-27 | ₹37.29 | ₹37.29 | ₹35.43 | ₹36.20 | 37,084 |
| 2026-03-25 | ₹37.29 | ₹37.29 | ₹37.20 | ₹37.29 | 9,129 |
| 2026-03-24 | ₹35.45 | ₹35.52 | ₹35.45 | ₹35.52 | 8,496 |
| 2026-03-23 | ₹31.50 | ₹34.76 | ₹31.50 | ₹33.83 | 34,968 |
| 2026-03-20 | ₹34.45 | ₹34.45 | ₹33.11 | ₹33.11 | 8,282 |
| 2026-03-19 | ₹33.79 | ₹33.79 | ₹33.78 | ₹33.78 | 19,643 |
| 2026-03-18 | ₹33.13 | ₹33.13 | ₹33.13 | ₹33.13 | 4,858 |
| 2026-03-17 | ₹31.86 | ₹32.49 | ₹31.86 | ₹32.49 | 19,494 |
| 2026-03-16 | ₹31.86 | ₹31.86 | ₹31.86 | ₹31.86 | 8,749 |
| 2026-03-13 | ₹32.51 | ₹32.51 | ₹32.51 | ₹32.51 | 8,410 |
| 2026-03-12 | ₹33.17 | ₹33.17 | ₹33.17 | ₹33.17 | 4,896 |
| 2026-03-11 | ₹33.84 | ₹33.84 | ₹33.84 | ₹33.84 | 5,788 |
| 2026-03-10 | ₹34.53 | ₹34.53 | ₹34.53 | ₹34.53 | 5,809 |
| 2026-03-09 | ₹35.23 | ₹35.23 | ₹35.23 | ₹35.23 | 3,300 |
| 2026-03-06 | ₹35.94 | ₹35.94 | ₹35.94 | ₹35.94 | 2,773 |
| 2026-03-05 | ₹36.67 | ₹36.67 | ₹36.67 | ₹36.67 | 2,529 |
| 2026-03-04 | ₹37.41 | ₹37.41 | ₹37.41 | ₹37.41 | 1,365 |
| 2026-03-02 | ₹38.17 | ₹38.17 | ₹38.17 | ₹38.17 | 3,790 |
| 2026-02-27 | ₹38.94 | ₹38.94 | ₹38.94 | ₹38.94 | 2,796 |
| 2026-02-26 | ₹39.73 | ₹39.73 | ₹39.73 | ₹39.73 | 3,305 |
| 2026-02-25 | ₹40.54 | ₹40.54 | ₹40.54 | ₹40.54 | 1,734 |
| 2026-02-24 | ₹41.36 | ₹41.36 | ₹41.36 | ₹41.36 | 245 |
| 2026-02-23 | ₹42.20 | ₹42.20 | ₹42.20 | ₹42.20 | 658 |
| 2026-02-20 | ₹43.06 | ₹43.06 | ₹43.06 | ₹43.06 | 3,504 |
| 2026-02-19 | ₹43.93 | ₹43.93 | ₹43.93 | ₹43.93 | 2,698 |
| 2026-02-18 | ₹44.82 | ₹44.82 | ₹44.82 | ₹44.82 | 3,941 |
| 2026-02-17 | ₹45.73 | ₹45.73 | ₹45.73 | ₹45.73 | 9,538 |
| 2026-02-16 | ₹46.66 | ₹46.66 | ₹46.66 | ₹46.66 | 17,583 |
| 2026-02-13 | ₹44.44 | ₹44.44 | ₹44.44 | ₹44.44 | 12,302 |
| 2026-02-12 | ₹42.33 | ₹42.33 | ₹42.33 | ₹42.33 | 8,698 |
| 2026-02-11 | ₹40.28 | ₹40.32 | ₹39.85 | ₹40.32 | 20,205 |
| 2026-02-10 | ₹34.80 | ₹38.40 | ₹34.80 | ₹38.40 | 28,679 |
| 2026-02-09 | ₹36.61 | ₹37.51 | ₹36.56 | ₹36.58 | 38,106 |
| 2026-02-06 | ₹39.50 | ₹39.58 | ₹37.79 | ₹38.48 | 16,345 |
| 2026-02-05 | ₹37.75 | ₹40.00 | ₹37.75 | ₹39.38 | 21,536 |
| 2026-02-04 | ₹39.46 | ₹43.54 | ₹39.46 | ₹39.71 | 50,874 |
| 2026-02-03 | ₹37.61 | ₹41.55 | ₹37.61 | ₹41.53 | 78,770 |
| 2026-02-02 | ₹39.58 | ₹39.58 | ₹39.58 | ₹39.58 | 7,107 |
| 2026-02-01 | ₹41.66 | ₹41.66 | ₹41.66 | ₹41.66 | 12,164 |
| 2026-01-30 | ₹43.85 | ₹43.85 | ₹43.85 | ₹43.85 | 7,160 |
| 2026-01-29 | ₹46.15 | ₹46.15 | ₹46.15 | ₹46.15 | 9,694 |
| 2026-01-28 | ₹48.55 | ₹48.55 | ₹48.55 | ₹48.55 | 5,288 |
| 2026-01-27 | ₹51.10 | ₹51.10 | ₹51.10 | ₹51.10 | 5,437 |
| 2026-01-23 | ₹56.55 | ₹57.10 | ₹53.75 | ₹53.75 | 30,008 |
| 2026-01-22 | ₹56.50 | ₹56.55 | ₹52.00 | ₹56.55 | 14,954 |
| 2026-01-21 | ₹53.90 | ₹53.90 | ₹53.90 | ₹53.90 | 45,265 |
| 2026-01-20 | ₹301.00 | ₹313.45 | ₹283.65 | ₹283.65 | 79,978 |
| 2026-01-19 | ₹280.00 | ₹298.55 | ₹278.90 | ₹298.55 | 71,731 |
| 2026-01-16 | ₹262.65 | ₹274.00 | ₹260.00 | ₹271.45 | 37,724 |
| 2026-01-14 | ₹254.00 | ₹256.20 | ₹245.00 | ₹256.20 | 43,561 |
| 2026-01-13 | ₹212.00 | ₹232.95 | ₹212.00 | ₹232.95 | 28,707 |
| 2026-01-12 | ₹224.90 | ₹224.90 | ₹200.00 | ₹211.80 | 14,703 |
| 2026-01-09 | ₹242.95 | ₹245.00 | ₹214.45 | ₹215.15 | 29,244 |
| 2026-01-08 | ₹258.00 | ₹265.00 | ₹235.00 | ₹238.25 | 23,005 |
| 2026-01-07 | ₹266.90 | ₹289.00 | ₹242.00 | ₹254.00 | 116,406 |
| 2026-01-06 | ₹248.00 | ₹263.20 | ₹244.05 | ₹263.20 | 215,024 |
| 2026-01-05 | ₹187.35 | ₹219.35 | ₹187.35 | ₹219.35 | 45,372 |
| 2026-01-02 | ₹174.90 | ₹189.90 | ₹165.05 | ₹182.80 | 4,393 |
| 2026-01-01 | ₹165.95 | ₹166.90 | ₹162.00 | ₹162.10 | 1,381 |
United Van Der Horst Share Price Performance Analysis (Jan 2008 - Jul 2026)
UVDRHOR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-78.52%
₹162.10 → ₹34.82
Year to Date
Price Volatility
104.39%
High Volatility
Year to Date
Average Daily Volume
14,082
Year to Date Average
BSE Exchange
United Van Der Horst Share Price History – Frequently Asked Questions
Common questions about UVDRHOR historical data and records. Examine UVDRHOR quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of United Van Der Horst (UVDRHOR)?
The all-time high share price of United Van Der Horst was ₹313.45 recorded on January 20, 2026 on the BSE exchange.
What is the all-time low share price of United Van Der Horst (UVDRHOR)?
The all-time low share price of United Van Der Horst was ₹0.95 recorded on October 28, 2013 on the BSE exchange.
How can I download UVDRHOR historical share price data?
You can download United Van Der Horst historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UVDRHOR shares?
The highest trading volume day for United Van Der Horst was 215,024 shares traded on January 06, 2026 on the BSE exchange, with share price at ₹263.2.