Uday Jewellery Industries Limited (BOM:539518)
India · Delayed Price · Currency is INR 169.30
+23.70 (16.28%)
At close: Aug 11, 2025
Uday Jewellery Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 172.95 | 173.00 | 158.00 | 169.35 | 169.35 | 0.03% | 36,216 |
| Aug 11, 2025 | 163.95 | 174.70 | 160.00 | 169.30 | 169.30 | 16.28% | 141,160 |
| Aug 8, 2025 | 145.20 | 152.40 | 141.25 | 145.60 | 145.60 | -0.92% | 7,493 |
| Aug 7, 2025 | 147.10 | 148.05 | 144.05 | 146.95 | 146.95 | -0.10% | 2,846 |
| Aug 6, 2025 | 148.00 | 150.00 | 146.40 | 147.10 | 147.10 | 1.06% | 438 |
| Aug 5, 2025 | 149.00 | 152.60 | 145.30 | 145.55 | 145.55 | -2.18% | 3,379 |
| Aug 4, 2025 | 145.50 | 154.10 | 145.50 | 148.80 | 148.80 | 0.47% | 2,195 |
| Aug 1, 2025 | 145.25 | 151.50 | 145.25 | 148.10 | 148.10 | 0.20% | 1,353 |
| Jul 31, 2025 | 148.20 | 152.00 | 147.00 | 147.80 | 147.80 | -0.57% | 752 |
| Jul 30, 2025 | 151.50 | 151.50 | 148.20 | 148.65 | 148.65 | -1.98% | 1,159 |
| Jul 29, 2025 | 149.95 | 152.15 | 146.30 | 151.65 | 151.65 | 1.23% | 3,843 |
| Jul 28, 2025 | 148.30 | 151.00 | 146.40 | 149.80 | 149.80 | -0.99% | 1,952 |
| Jul 25, 2025 | 151.00 | 153.70 | 150.05 | 151.30 | 151.30 | -0.10% | 931 |
| Jul 24, 2025 | 153.10 | 153.10 | 151.10 | 151.45 | 151.45 | -1.59% | 294 |
| Jul 23, 2025 | 154.00 | 154.80 | 152.65 | 153.90 | 153.90 | -0.16% | 548 |
| Jul 22, 2025 | 156.00 | 156.00 | 153.55 | 154.15 | 154.15 | 0.98% | 531 |
| Jul 21, 2025 | 157.15 | 157.20 | 152.10 | 152.65 | 152.65 | -1.20% | 1,152 |
| Jul 18, 2025 | 154.80 | 157.55 | 152.15 | 154.50 | 154.50 | 0.10% | 4,180 |
| Jul 17, 2025 | 158.95 | 158.95 | 154.25 | 154.35 | 154.35 | -0.55% | 4,642 |
| Jul 16, 2025 | 154.15 | 159.75 | 154.15 | 155.20 | 155.20 | -1.93% | 2,060 |
| Jul 15, 2025 | 155.05 | 159.90 | 155.05 | 158.25 | 158.25 | 1.57% | 793 |
| Jul 14, 2025 | 156.10 | 164.75 | 153.25 | 155.80 | 155.80 | -2.44% | 5,600 |
| Jul 11, 2025 | 161.50 | 162.45 | 158.00 | 159.70 | 159.70 | 0.88% | 2,165 |
| Jul 10, 2025 | 156.25 | 159.45 | 153.55 | 158.30 | 158.30 | 1.41% | 2,666 |
| Jul 9, 2025 | 162.85 | 162.85 | 151.25 | 156.10 | 156.10 | -2.10% | 8,180 |
| Jul 8, 2025 | 159.90 | 165.00 | 158.00 | 159.45 | 159.45 | 0.60% | 17,915 |
| Jul 7, 2025 | 160.15 | 163.80 | 157.75 | 158.50 | 158.50 | -2.40% | 1,506 |
| Jul 4, 2025 | 158.10 | 163.00 | 156.00 | 162.40 | 162.40 | -0.15% | 8,347 |
| Jul 3, 2025 | 167.95 | 167.95 | 154.00 | 162.65 | 162.65 | -0.09% | 6,573 |
| Jul 2, 2025 | 160.15 | 167.75 | 157.00 | 162.80 | 162.80 | 0.22% | 13,716 |
| Jul 1, 2025 | 158.50 | 167.75 | 153.70 | 162.45 | 162.45 | 4.44% | 8,229 |
| Jun 30, 2025 | 155.65 | 162.00 | 154.15 | 155.55 | 155.55 | 2.64% | 4,142 |
| Jun 27, 2025 | 151.90 | 157.60 | 151.05 | 151.55 | 151.55 | -2.16% | 1,433 |
| Jun 26, 2025 | 155.00 | 156.85 | 151.00 | 154.90 | 154.90 | 2.24% | 6,362 |
| Jun 25, 2025 | 156.00 | 156.00 | 150.20 | 151.50 | 151.50 | -0.62% | 1,157 |
| Jun 24, 2025 | 152.55 | 156.95 | 151.10 | 152.45 | 152.45 | 1.36% | 4,821 |
| Jun 23, 2025 | 153.25 | 157.25 | 148.60 | 150.40 | 150.40 | -4.63% | 9,836 |
| Jun 20, 2025 | 150.90 | 160.00 | 148.55 | 157.70 | 157.70 | 7.43% | 13,867 |
| Jun 19, 2025 | 149.75 | 149.75 | 145.00 | 146.80 | 146.80 | -0.17% | 2,723 |
| Jun 18, 2025 | 149.40 | 151.70 | 145.05 | 147.05 | 147.05 | -1.57% | 1,475 |
| Jun 17, 2025 | 150.25 | 153.85 | 145.55 | 149.40 | 149.40 | -1.90% | 3,299 |
| Jun 16, 2025 | 150.00 | 154.75 | 150.00 | 152.30 | 152.30 | 1.20% | 1,636 |
| Jun 13, 2025 | 151.95 | 151.95 | 149.20 | 150.50 | 150.50 | -0.33% | 1,829 |
| Jun 12, 2025 | 153.00 | 153.00 | 149.20 | 151.00 | 151.00 | 0.10% | 1,870 |
| Jun 11, 2025 | 145.30 | 155.25 | 145.30 | 150.85 | 150.85 | -0.23% | 8,102 |
| Jun 10, 2025 | 154.00 | 154.00 | 146.50 | 151.20 | 151.20 | 1.41% | 1,792 |
| Jun 9, 2025 | 151.00 | 151.00 | 149.00 | 149.10 | 149.10 | -0.27% | 1,956 |
| Jun 6, 2025 | 155.00 | 155.00 | 149.35 | 149.50 | 149.50 | -1.94% | 1,423 |
| Jun 5, 2025 | 157.00 | 157.00 | 150.55 | 152.45 | 152.45 | 0.43% | 2,255 |
| Jun 4, 2025 | 157.95 | 157.95 | 151.00 | 151.80 | 151.80 | -0.69% | 2,215 |