U. H. Zaveri share price history

BSE: 541338Consumer DurablesSmall Cap

U. H. ZAVERI LIMITED · Face value ₹10 · Listed May 2018

₹6.17₹0.11 (1.75%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹6.28.

28 Oct: open ₹6.20, high ₹6.45, low ₹6.12

52-week range of traded prices to 28 Oct 2026

₹5.77Low, 1 Oct 2026₹18.53High, 26 Dec 2025

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹19 Cr3,551st largest listed
P/E: 318.20
P/B: 0.47
Dividend yield: Nonein the last 12 months
ROE: 0.2%
ROCE: 0.2%
Debt to equity: 0.00
Volume, BSE: 15,650

U. H. Zaveri share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

U. H. Zaveri's share price is on record from 22 May 2018, when it closed at ₹15.39, to 28 Oct 2026. Its highest close was ₹76.29 on 10 May 2023 and its lowest ₹4.59 on 28 Apr 2021, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	6.17	−62.9%	17.06	5.92	16.62	17.45	5.77	65,76,832
2025	16.62	+0.5%	21.43	8.49	15.72	22.00	8.38	1,47,00,241
2024	16.54	−63.3%	54.13	15.32	44.15	55.00	14.56	2,04,09,336
2023	45.03	+64.3%	76.29	28.00	28.00	80.10	28.00	71,71,498
2022	27.40	+265.3%	40.70	7.50	7.50	42.40	7.50	22,05,000
2021	7.50	+19.0%	8.46	4.59	6.00	8.46	4.59	5,00,000
2020	6.30	−30.9%	9.36	6.18	9.30	9.36	5.76	8,65,000
2019	9.12	+38.2%	11.70	5.73	6.75	11.70	5.73	11,45,000
2018	6.60	–	18.96	5.88	16.20	19.32	5.70	64,55,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 22 May 2018. The close is the year's last trade for 2021 (15 Sep 2021), 2020 (9 Nov 2020) and 2019 (9 Dec 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	6.17	+2.2%	6.09	6.61	5.77	6,57,081
Sep 2026	6.04	−35.4%	9.55	10.25	6.04	13,31,403
Aug 2026	9.35	−6.8%	9.94	10.80	8.64	3,96,434
Jul 2026	10.03	−17.5%	13.00	14.88	9.64	7,83,062
Jun 2026	12.16	−13.8%	13.50	14.00	11.55	1,65,552
May 2026	14.10	−5.4%	14.98	15.90	12.63	5,96,526
Apr 2026	14.91	+23.5%	12.38	16.90	12.14	7,44,617
Mar 2026	12.07	−13.7%	13.31	14.64	11.95	5,41,042
Feb 2026	13.98	−6.8%	15.00	17.13	13.30	7,20,514
Jan 2026	15.00	−9.7%	16.62	17.45	13.16	6,40,601
Dec 2025	16.62	+66.5%	10.21	18.53	10.00	26,80,991
Nov 2025	9.98	−23.5%	12.78	12.78	9.36	7,53,231
Oct 2025	13.04	−28.0%	18.95	18.97	12.88	4,91,309
Sep 2025	18.11	+15.9%	15.55	18.80	15.19	8,09,717
Aug 2025	15.62	−3.3%	16.46	17.70	13.64	5,13,639
Jul 2025	16.15	−23.2%	21.50	22.00	16.15	11,32,454
Jun 2025	21.04	+127.7%	9.20	21.10	8.55	41,40,478
May 2025	9.24	−1.9%	9.65	10.04	8.75	2,73,003
Apr 2025	9.42	+11.0%	8.80	10.39	8.49	5,20,656
Mar 2025	8.49	−32.4%	12.31	12.95	8.38	6,85,775
Feb 2025	12.55	−0.9%	13.25	13.68	11.99	4,13,541
Jan 2025	12.67	−23.4%	15.72	16.25	12.25	22,85,447
Dec 2024	16.54	+2.1%	16.52	20.99	15.69	50,87,392
Nov 2024	16.20	+3.2%	15.89	17.90	15.00	2,90,598
Oct 2024	15.70	−4.3%	16.40	18.35	14.56	2,98,976
Sep 2024	16.40	−9.3%	18.08	18.39	16.40	2,30,044
Aug 2024	18.08	−4.5%	18.87	19.90	16.50	3,99,397
Jul 2024	18.93	−4.3%	20.00	22.40	18.40	6,74,707
Jun 2024	19.78	−14.6%	23.80	23.99	19.10	4,77,739
May 2024	23.15	−12.7%	26.90	27.40	22.34	3,65,121
Apr 2024	26.52	−13.7%	32.25	32.27	26.00	8,44,424
Mar 2024	30.74	−43.2%	54.30	54.90	26.50	39,50,960
Feb 2024	54.10	+31.9%	41.84	55.00	38.00	59,82,976
Jan 2024	41.03	−8.9%	44.15	50.38	35.10	18,07,002
Dec 2023	45.03	−25.6%	61.77	72.33	42.30	55,62,521
Nov 2023	60.56	+2.7%	59.99	62.79	50.35	5,94,773
Oct 2023	58.97	+31.0%	46.74	62.80	43.52	95,110
Sep 2023	45.03	−8.6%	51.70	51.70	39.50	30,907
Aug 2023	49.25	+12.0%	44.88	51.14	41.80	15,331
Jul 2023	43.98	+0.2%	44.80	47.00	39.70	34,655
Jun 2023	43.90	−19.0%	56.92	57.10	41.41	1,00,921
May 2023	54.21	+52.7%	35.50	80.10	35.00	4,87,280
Apr 2023	35.50	−3.5%	32.00	35.50	32.00	10,000
Mar 2023	36.80	+6.7%	32.00	36.80	31.11	40,000
Feb 2023	34.50	+4.5%	33.00	34.60	33.00	15,000
Jan 2023	33.00	+20.4%	28.00	34.80	28.00	1,85,000
Dec 2022	27.40	+4.6%	25.15	28.60	24.10	1,25,000
Nov 2022	26.20	−33.7%	37.70	37.70	25.10	1,40,000
Oct 2022	39.50	+89.4%	22.14	42.40	22.14	7,00,000
Sep 2022	20.85	+72.9%	14.46	22.14	14.46	1,10,000
Aug 2022	12.06	+16.5%	8.28	12.06	8.28	30,000
Jun 2022	10.35	+4.9%	10.32	10.35	9.42	15,000
Apr 2022	9.87	−0.3%	9.60	10.47	9.12	5,40,000
Mar 2022	9.90	−11.1%	10.59	10.59	9.00	4,15,000
Feb 2022	11.13	−33.0%	16.20	16.20	11.13	50,000
Jan 2022	16.62	+121.6%	7.50	16.62	7.50	80,000
Sep 2021	7.50	+2.0%	7.35	7.50	7.35	15,000
Aug 2021	7.35	+2.3%	7.20	7.44	6.96	95,000
Jul 2021	7.19	−11.3%	7.80	7.92	6.96	1,90,000
Jun 2021	8.10	+64.6%	4.86	8.46	4.86	1,00,000
May 2021	4.92	+7.2%	4.62	4.92	4.62	50,000
Apr 2021	4.59	−10.0%	4.95	4.95	4.59	15,000
Mar 2021	5.10	−7.6%	5.28	5.28	5.10	10,000
Feb 2021	5.52	−4.2%	5.49	5.52	5.49	15,000
Jan 2021	5.76	−8.6%	6.00	6.00	5.76	10,000
Nov 2020	6.30	+1.9%	6.30	6.30	6.30	5,000
Oct 2020	6.18	−6.4%	6.60	6.60	6.18	40,000
Sep 2020	6.60	−2.7%	6.60	6.60	6.60	5,000
Jul 2020	6.78	−1.7%	6.60	6.78	6.60	10,000
May 2020	6.90	−4.2%	5.76	7.38	5.76	40,000
Apr 2020	7.20	+4.3%	7.20	7.20	7.20	5,000
Mar 2020	6.90	−1.1%	6.90	6.90	6.90	5,000
Feb 2020	6.98	−3.5%	6.96	7.08	6.75	1,45,000
Jan 2020	7.23	−20.7%	9.30	9.36	6.06	6,10,000
Dec 2019	9.12	−16.7%	10.41	11.40	7.68	1,05,000
Nov 2019	10.95	+34.2%	9.60	11.70	9.30	2,80,000
Oct 2019	8.16	+38.5%	6.36	8.16	6.30	25,000
Sep 2019	5.89	−7.4%	6.00	6.06	5.73	45,000
Aug 2019	6.36	−3.2%	6.42	6.42	6.24	20,000
Jul 2019	6.57	−0.5%	6.69	6.69	6.57	15,000
Jun 2019	6.60	−0.9%	6.60	6.60	6.33	2,50,000
May 2019	6.66	+0.8%	6.61	6.69	6.60	1,00,000
Apr 2019	6.61	−4.3%	6.61	6.61	6.61	5,000
Mar 2019	6.90	−1.7%	6.90	7.32	6.36	2,10,000
Feb 2019	7.02	−9.2%	7.02	7.05	6.75	45,000
Jan 2019	7.73	+17.1%	6.75	7.92	6.75	45,000
Dec 2018	6.60	+0.5%	6.60	6.60	6.60	50,000
Nov 2018	6.57	+11.7%	6.00	6.57	6.00	25,000
Oct 2018	5.88	−10.9%	6.60	6.72	5.70	9,10,000
Sep 2018	6.60	−20.0%	8.46	8.46	6.60	1,65,000
Aug 2018	8.25	−8.3%	8.70	8.85	6.72	55,000
Jul 2018	9.00	−36.8%	13.80	14.31	9.00	7,90,000
Jun 2018	14.25	−16.7%	17.28	19.32	13.08	12,60,000
May 2018	17.10	–	16.20	17.25	13.23	32,00,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	6.20	6.45	6.12	6.17	6.22	15,650
27 Oct 2026	6.55	6.55	6.15	6.28	6.27	6,379
26 Oct 2026	6.45	6.60	6.25	6.42	6.51	13,184
23 Oct 2026	6.13	6.57	6.10	6.37	6.43	2,49,857
22 Oct 2026	6.11	6.30	6.04	6.26	6.23	8,208
21 Oct 2026	6.47	6.47	6.03	6.10	6.24	8,889
19 Oct 2026	6.61	6.61	6.16	6.19	6.29	24,203
16 Oct 2026	6.35	6.35	6.01	6.30	6.29	25,473
15 Oct 2026	6.10	6.34	6.10	6.23	6.23	26,626
14 Oct 2026	6.25	6.42	6.10	6.18	6.18	4,868
13 Oct 2026	6.40	6.40	6.03	6.19	6.19	20,784
12 Oct 2026	6.19	6.33	6.19	6.19	6.20	18,996
9 Oct 2026	6.24	6.24	6.03	6.13	6.14	7,935
8 Oct 2026	6.27	6.27	5.86	5.99	5.96	15,427
7 Oct 2026	6.28	6.29	5.91	6.15	6.10	22,011
6 Oct 2026	6.46	6.46	6.09	6.17	6.22	19,110
5 Oct 2026	6.20	6.21	6.01	6.21	6.21	1,44,716
1 Oct 2026	6.09	6.30	5.77	5.92	5.93	24,765
30 Sep 2026	6.48	6.48	6.04	6.04	6.08	1,49,553
29 Sep 2026	6.69	6.69	6.32	6.35	6.36	75,842
28 Sep 2026	7.20	7.20	6.55	6.65	6.72	40,240
25 Sep 2026	6.99	7.32	6.66	6.89	6.79	61,912

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.U. H. Zaveri bonus and split history

Ex-date	Event	Price factor	What happened
3 Oct 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
3 Oct 2025	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 3 Oct 2025), and its terms do not account for the move. Not adjusted for.
19 Oct 2022	Bonus	0.6000	Holders received 2 bonus shares for every 3 held.
9 Dec 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.