United Van Der Horst share price history

BSE: 522091Electrical EquipmentSmall Cap

United Van Der Horst Ltd. · Face value ₹1 · Listed Jan 1990

₹31.98₹0.88 (2.83%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹31.10.

27 Oct: open ₹30.95, high ₹32.00, low ₹30.95

52-week range of traded prices to 27 Oct 2026

₹28.10Low, 9 Dec 2025₹62.69High, 20 Jan 2026

Market cap: ₹221 Cr2,184th largest listed
P/E: 51.26
P/B: 4.15
Dividend yield: 0.63%
ROE: 8.2%
ROCE: 9.1%
Debt to equity: 0.62
Volume, BSE: 1,911

United Van Der Horst share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

United Van Der Horst's share price is on record from 6 Jun 2018, when it closed at ₹1.31, to 27 Oct 2026. Its highest close was ₹59.71 on 19 Jan 2026 and its lowest ₹1.31 on 6 Jun 2018, adjusted for 2 splits and bonus issues. Its trading goes back to 2 Jan 2007, but prices before 6 Jun 2018 are not shown: on 6 Jun 2018 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	31.98	−2.5%	59.71	29.50	33.19	62.69	29.00	49,68,510
2025	32.81	+34.3%	58.71	22.18	24.62	61.61	21.30	51,72,645
2024	24.43	+30.6%	33.91	18.24	17.80	34.11	17.73	58,00,275
2023	18.70	+122.6%	24.82	7.29	7.87	25.79	6.60	42,66,000
2022	8.40	+63.7%	10.15	5.10	5.30	10.66	4.96	21,42,250
2021	5.13	+223.7%	6.25	1.66	1.66	6.56	1.66	23,42,540
2020	1.59	−24.5%	3.75	1.55	2.10	3.75	1.48	3,75,360
2019	2.10	−52.1%	4.34	1.41	4.17	4.37	1.36	6,69,770
2018	4.38	–	4.70	1.31	1.25	4.90	1.25	20,89,840

₹ 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, 6 Jun 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	31.98	−7.1%	34.40	35.50	29.00	70,379
Sep 2026	34.44	−3.1%	35.50	40.21	32.16	1,43,185
Aug 2026	35.56	−1.2%	36.69	39.45	34.20	98,991
Jul 2026	36.00	−2.0%	35.99	38.86	30.63	74,166
Jun 2026	36.72	+5.2%	34.20	43.76	32.70	1,06,548
May 2026	34.90	−10.3%	38.21	38.73	34.30	69,892
Apr 2026	38.92	+12.7%	33.85	45.94	33.85	1,78,148
Mar 2026	34.54	−11.3%	38.17	38.17	31.50	2,12,462
Feb 2026	38.94	−11.2%	41.66	46.66	34.80	3,40,788
Jan 2026	43.85	+33.6%	33.19	62.69	32.40	36,73,951
Dec 2025	32.81	+1.9%	30.60	33.92	28.10	3,99,165
Nov 2025	32.19	−25.1%	44.51	44.51	31.20	5,52,680
Oct 2025	42.99	−22.9%	53.00	55.37	38.76	5,85,055
Sep 2025	55.78	+80.2%	31.00	61.61	30.24	12,57,605
Aug 2025	30.96	+15.9%	26.60	33.05	26.05	2,14,935
Jul 2025	26.71	+5.0%	25.50	29.00	24.67	10,08,940
Jun 2025	25.44	−12.2%	29.56	30.00	24.21	4,48,480
May 2025	28.98	+13.2%	26.12	29.99	23.40	1,68,255
Apr 2025	25.60	−1.4%	25.45	28.98	22.84	1,90,210
Mar 2025	25.97	+15.5%	22.94	26.00	21.50	1,23,275
Feb 2025	22.49	−8.6%	24.60	26.38	21.30	1,08,185
Jan 2025	24.60	+0.7%	24.62	26.40	22.86	1,15,860
Dec 2024	24.43	−3.1%	26.33	28.59	23.41	5,06,180
Nov 2024	25.20	+32.4%	19.39	25.40	18.06	2,21,880
Oct 2024	19.03	−19.0%	22.33	25.39	17.73	3,44,805
Sep 2024	23.49	+7.8%	22.95	27.30	19.82	5,31,875
Aug 2024	21.79	−5.4%	23.56	24.37	20.67	1,83,665
Jul 2024	23.03	+4.4%	23.16	26.80	21.10	2,98,130
Jun 2024	22.06	−6.2%	23.10	23.10	20.10	1,49,645
May 2024	23.52	−12.9%	28.35	29.00	23.52	2,39,575
Apr 2024	27.00	−11.8%	29.08	30.00	23.26	3,60,450
Mar 2024	30.61	+11.5%	28.75	34.11	25.17	12,33,260
Feb 2024	27.45	+10.8%	24.77	31.26	24.77	9,22,010
Jan 2024	24.77	+32.4%	17.80	27.88	17.80	8,08,800
Dec 2023	18.70	−3.8%	19.65	20.85	17.32	2,24,020
Nov 2023	19.45	−8.5%	20.20	23.00	18.50	2,05,730
Oct 2023	21.25	+10.6%	19.30	25.79	17.22	4,80,130
Sep 2023	19.21	+31.1%	14.36	19.60	14.30	2,98,710
Aug 2023	14.65	−21.1%	18.95	19.49	14.65	1,37,410
Jul 2023	18.58	+0.8%	18.00	18.67	14.86	3,65,030
Jun 2023	18.43	+18.3%	16.35	19.95	16.35	4,74,090
May 2023	15.58	+49.8%	11.00	15.75	9.21	10,16,910
Apr 2023	10.40	+34.7%	8.50	13.27	7.43	5,70,060
Mar 2023	7.72	−15.1%	9.10	9.80	7.59	1,43,060
Feb 2023	9.10	+20.3%	7.75	9.99	6.60	2,26,560
Jan 2023	7.56	−10.0%	7.87	9.29	7.27	1,24,290
Dec 2022	8.40	+10.7%	7.30	9.19	6.84	1,42,170
Nov 2022	7.59	+2.6%	7.04	8.20	7.01	1,06,220
Oct 2022	7.40	+3.9%	7.40	8.52	7.14	1,06,650
Sep 2022	7.13	+12.9%	6.35	7.60	6.32	46,200
Aug 2022	6.31	+5.8%	5.50	6.78	5.31	1,01,070
Jul 2022	5.97	−14.4%	6.30	7.43	5.29	90,870
Jun 2022	6.97	+4.7%	7.00	7.80	5.71	28,270
May 2022	6.65	−11.3%	8.23	8.23	6.36	77,610
Apr 2022	7.50	−12.9%	8.88	9.60	6.85	62,950
Mar 2022	8.62	+23.4%	6.98	9.17	6.50	4,12,900
Feb 2022	6.98	−31.2%	10.66	10.66	6.83	2,45,030
Jan 2022	10.15	+97.9%	5.30	10.15	4.96	7,22,310
Dec 2021	5.13	+7.0%	5.03	6.07	4.68	2,61,810
Nov 2021	4.80	−16.0%	5.50	5.50	4.51	71,750
Oct 2021	5.71	+18.0%	5.08	5.90	4.00	1,46,730
Sep 2021	4.84	−6.0%	5.41	6.07	4.40	1,39,190
Aug 2021	5.15	+33.8%	3.88	6.56	3.66	6,61,090
Jul 2021	3.85	+25.8%	3.00	5.08	3.00	3,28,700
Jun 2021	3.06	+47.1%	1.99	3.18	1.81	4,14,100
May 2021	2.08	+10.6%	1.79	2.12	1.71	1,22,750
Apr 2021	1.88	−14.5%	2.09	2.39	1.88	56,650
Mar 2021	2.20	−7.0%	2.25	2.25	1.84	37,050
Feb 2021	2.37	+11.6%	2.23	2.53	2.23	6,390
Jan 2021	2.12	+33.8%	1.66	2.20	1.66	96,330
Dec 2020	1.59	−19.3%	2.06	2.10	1.59	45,340
Nov 2020	1.97	+26.8%	1.55	1.97	1.48	16,890
Oct 2020	1.55	−22.5%	1.91	2.00	1.55	15,940
Sep 2020	2.00	−14.2%	2.23	2.50	1.92	99,520
Aug 2020	2.33	+7.9%	2.06	2.56	2.00	71,660
Jul 2020	2.16	−15.3%	2.43	2.54	2.16	15,610
Jun 2020	2.55	−4.9%	2.55	2.55	2.55	1,100
May 2020	2.68	+3.9%	2.68	2.68	2.68	10
Apr 2020	2.58	−14.0%	2.85	2.85	2.43	11,140
Mar 2020	3.00	−5.8%	3.03	3.03	3.00	900
Feb 2020	3.19	−15.1%	3.57	3.68	3.19	14,810
Jan 2020	3.75	+78.6%	2.10	3.75	2.10	82,440
Dec 2019	2.10	−3.7%	2.18	2.18	2.10	48,470
Nov 2019	2.18	−4.0%	2.27	2.27	2.10	29,550
Oct 2019	2.27	+8.1%	2.20	2.31	2.20	4,550
Sep 2019	2.10	−4.5%	2.09	2.10	2.09	11,600
Jul 2019	2.20	+39.2%	1.66	2.21	1.66	34,530
Jun 2019	1.58	+12.1%	1.48	1.58	1.36	24,810
May 2019	1.41	−23.6%	1.85	1.94	1.41	32,850
Apr 2019	1.85	−0.3%	1.76	1.94	1.53	72,900
Mar 2019	1.85	−19.2%	2.29	2.29	1.83	24,410
Feb 2019	2.29	−35.5%	3.55	3.55	2.29	44,800
Jan 2019	3.55	−18.9%	4.17	4.37	3.55	3,41,300
Dec 2018	4.38	+12.0%	3.99	4.90	3.33	2,23,110
Nov 2018	3.91	+26.1%	3.16	4.06	3.16	1,97,460
Oct 2018	3.10	+19.0%	2.66	3.13	2.66	5,05,920
Sep 2018	2.61	+24.9%	2.13	2.61	2.13	6,22,620
Aug 2018	2.09	+8.3%	1.96	2.09	1.96	73,680
Jul 2018	1.93	+19.9%	1.64	1.93	1.64	1,12,750
Jun 2018	1.61	–	1.25	1.61	1.25	3,54,300

₹ 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
27 Oct 2026	30.95	32.00	30.95	31.98	31.14	1,911
26 Oct 2026	31.89	31.89	29.25	31.10	30.41	10,983
23 Oct 2026	31.95	31.95	29.00	29.50	29.96	7,988
22 Oct 2026	32.17	32.17	29.00	29.68	30.17	4,276
21 Oct 2026	34.50	34.50	32.15	32.17	32.84	1,755
19 Oct 2026	35.50	35.50	32.05	32.40	33.25	1,432
16 Oct 2026	32.34	33.99	32.34	33.99	33.47	2,756
15 Oct 2026	33.00	33.50	31.90	32.34	32.38	1,974
14 Oct 2026	30.31	33.00	29.50	33.00	31.10	3,643
13 Oct 2026	31.50	33.50	29.26	31.50	31.48	6,211
12 Oct 2026	31.96	33.90	31.50	31.81	32.35	6,606
9 Oct 2026	34.30	34.50	32.15	32.29	32.67	2,591
8 Oct 2026	32.80	34.80	32.25	33.97	32.81	3,661
7 Oct 2026	33.15	34.05	32.80	33.46	33.49	5,129
6 Oct 2026	34.05	34.05	33.15	33.24	33.38	1,255
5 Oct 2026	34.90	34.90	33.60	33.62	33.92	5,104
1 Oct 2026	34.40	35.50	32.90	35.36	33.90	3,104
30 Sep 2026	35.40	35.40	32.16	34.44	33.39	3,381
29 Sep 2026	36.00	36.00	33.65	33.85	34.05	7,962
28 Sep 2026	35.00	36.75	35.00	35.42	35.37	4,821
25 Sep 2026	37.00	37.00	35.62	36.50	36.23	1,220
24 Sep 2026	35.46	37.50	35.46	37.49	37.15	3,077

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.United Van Der Horst bonus and split history

Ex-date	Event	Price factor	What happened
22 Jan 2026	Split	0.2000	Each share became 5.
26 Mar 2024	Split	0.5000	Each share became 2.
6 Jun 2018	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.