BSE · UVS · stock
UVS Hospitality and Services Limited (UVS) stock price history
Every BSE trading session of UVS Hospitality and Services Limited from Nov 18, 2011 to Sep 28, 2026: 3,663 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UVS adjusted close, 2011 to 2026
- ₹223.65
- All time high, 2025
- ₹161.95
- 52 week high, ₹72.55 low
- 3,663
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
UVS key facts
- UVS Hospitality and Services Limited (UVS) closed at ₹79.29 on Sep 28, 2026 on BSE.
- UVS's all time high close is ₹223.65, set on Feb 11, 2025; its all time low close is ₹4.00 on Nov 18, 2011.
- UVS's 52 week range is ₹72.55 to ₹161.95.
- UVS returned -40.3% over the year to Sep 28, 2026 and +128.5% over five years.
- Over ten years UVS returned +705%, +23.2% a year compounded.
- UVS's deepest drawdown was -67.9% from Sep 6, 2019 to Jun 30, 2020.
- DataCedar holds 3,663 daily sessions of UVS history from Nov 18, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UVS price chart, 2011 to 2026
UVS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -8.3% |
| 6 months | -4.5% |
| Year to date | -33.5% |
| 1 year | -40.3% |
| 3 years | +126.3% |
| 5 years | +128.5% |
| 10 years | +705.0% |
| Since Nov 18, 2011 | +1,882% |
| Compound annual growth, 14.9 years | +22.3% |
UVS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹223.65 on Feb 11, 2025
- All time low close
- ₹4.00 on Nov 18, 2011
- 52 week high
- ₹161.95 on Oct 17, 2025
- 52 week low
- ₹72.55 on Apr 16, 2026
- Deepest drawdown
- -67.9% from Sep 6, 2019 to Jun 30, 2020, recovered Dec 17, 2020
- Best single session
- +227.5% on Nov 24, 2014
- Worst single session
- -18.1% on Feb 24, 2026
- Volatility, 1 year annualised
- 68.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2011
- 19.8×
- Best calendar year
- 2024, +341%
- Worst calendar year
- 2021, -59%
UVS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 18, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹124.80 | ₹144.00 | ₹72.55 | ₹79.29 | -35.0% | 3M | 184 |
| 2025 | ₹174.50 | ₹236.95 | ₹91.40 | ₹122.05 | -28.3% | 1.2M | 248 |
| 2024 | ₹38.61 | ₹185.00 | ₹38.61 | ₹170.25 | +340.9% | 784.8K | 245 |
| 2023 | ₹21.40 | ₹38.61 | ₹15.25 | ₹38.61 | +80.4% | 120K | 245 |
| 2022 | ₹16.30 | ₹28.05 | ₹15.45 | ₹21.40 | +31.3% | 105.2K | 248 |
| 2021 | ₹40.05 | ₹42.25 | ₹15.55 | ₹16.30 | -59.1% | 215.1K | 248 |
| 2020 | ₹18.55 | ₹45.70 | ₹12.45 | ₹39.90 | +115.1% | 193.2K | 250 |
| 2019 | ₹28.30 | ₹38.80 | ₹18.55 | ₹18.55 | -34.5% | 767 | 242 |
| 2018 | ₹14.25 | ₹28.30 | ₹14.25 | ₹28.30 | +98.6% | 795 | 246 |
| 2017 | ₹9.36 | ₹15.00 | ₹9.36 | ₹14.25 | +52.2% | 430 | 248 |
| 2016 | ₹10.35 | ₹10.35 | ₹9.36 | ₹9.36 | -9.6% | 1.2K | 246 |
| 2015 | ₹16.65 | ₹17.00 | ₹7.80 | ₹10.35 | -38.6% | 128K | 246 |
| 2014 | ₹4.00 | ₹18.55 | ₹4.00 | ₹16.85 | +321.3% | 126.7K | 244 |
| 2013 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 0.0% | 0 | 248 |
| 2012 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 0.0% | 0 | 245 |
| 2011 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | n/a | 0 | 30 |
UVS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹79.29 | -0.8% |
| August 2026 | ₹79.94 | -14.6% |
| July 2026 | ₹93.61 | +9.1% |
| June 2026 | ₹85.80 | -22.8% |
| May 2026 | ₹111.09 | +34.9% |
| April 2026 | ₹82.32 | +0.5% |
| March 2026 | ₹81.94 | -7.8% |
| February 2026 | ₹88.85 | -16.8% |
| January 2026 | ₹106.75 | -12.5% |
| December 2025 | ₹122.05 | +2.6% |
| November 2025 | ₹119.00 | -12.9% |
| October 2025 | ₹136.60 | +2.7% |
About the UVS data
Daily bars. 3,663 sessions from Nov 18, 2011 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UVS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- UTLINDS UTL Industries Limited
- UTLSOLAR Fujiyama Power Systems Limited
- UTTAMSUGAR Uttam Sugar Mills Limited
- UVDRHOR United Van Der Horst Limited
- UYFINCORP U. Y. Fincorp Limited
- V2RETAIL V2 Retail Limited
- VAARAD Vaarad Ventures Limited
- VADILALIND Vadilal Industries Limited
Common questions
UVS share price history
