Uday Jewellery Industries Limited (BOM:539518)
India · Delayed Price · Currency is INR 141.85
+3.10 (2.23%)
At close: Jan 19, 2026
Uday Jewellery Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 133.70 | 135.80 | 131.30 | 132.45 | 132.45 | -1.89% | 3,541 |
| Jan 21, 2026 | 136.00 | 138.35 | 132.40 | 135.00 | 135.00 | -1.46% | 3,225 |
| Jan 20, 2026 | 141.85 | 141.85 | 136.80 | 137.00 | 137.00 | -3.42% | 1,543 |
| Jan 19, 2026 | 147.00 | 147.00 | 136.35 | 141.85 | 141.85 | 2.23% | 6,247 |
| Jan 16, 2026 | 137.20 | 142.60 | 137.20 | 138.75 | 138.75 | -3.24% | 831 |
| Jan 14, 2026 | 135.35 | 144.75 | 134.00 | 143.40 | 143.40 | 5.95% | 2,886 |
| Jan 13, 2026 | 144.80 | 144.80 | 135.00 | 135.35 | 135.35 | -0.55% | 309 |
| Jan 12, 2026 | 134.15 | 138.40 | 134.00 | 136.10 | 136.10 | -0.37% | 3,154 |
| Jan 9, 2026 | 139.65 | 141.95 | 133.15 | 136.60 | 136.60 | -2.67% | 2,394 |
| Jan 8, 2026 | 133.20 | 143.00 | 133.20 | 140.35 | 140.35 | -2.50% | 3,010 |
| Jan 7, 2026 | 143.95 | 144.95 | 141.80 | 143.95 | 143.95 | 0.45% | 640 |
| Jan 6, 2026 | 139.00 | 144.00 | 139.00 | 143.30 | 143.30 | 3.50% | 433 |
| Jan 5, 2026 | 141.90 | 141.90 | 135.40 | 138.45 | 138.45 | -2.47% | 1,384 |
| Jan 2, 2026 | 143.35 | 143.35 | 139.00 | 141.95 | 141.95 | 2.79% | 1,369 |
| Jan 1, 2026 | 144.70 | 144.70 | 136.00 | 138.10 | 138.10 | -1.99% | 1,795 |
| Dec 31, 2025 | 145.25 | 145.45 | 138.05 | 140.90 | 140.90 | -0.63% | 643 |
| Dec 30, 2025 | 144.75 | 144.75 | 138.40 | 141.80 | 141.80 | -2.21% | 1,558 |
| Dec 29, 2025 | 144.00 | 145.00 | 141.00 | 145.00 | 145.00 | 0.83% | 510 |
| Dec 26, 2025 | 146.00 | 146.00 | 141.95 | 143.80 | 143.80 | -2.24% | 4,390 |
| Dec 24, 2025 | 145.90 | 152.00 | 145.90 | 147.10 | 147.10 | 1.10% | 2,932 |
| Dec 23, 2025 | 142.10 | 145.90 | 142.10 | 145.50 | 145.50 | 0.76% | 2,315 |
| Dec 22, 2025 | 140.50 | 145.00 | 140.50 | 144.40 | 144.40 | 2.78% | 1,513 |
| Dec 19, 2025 | 143.90 | 143.90 | 140.50 | 140.50 | 140.50 | 1.81% | 203 |
| Dec 18, 2025 | 139.10 | 141.00 | 136.25 | 138.00 | 138.00 | -0.79% | 555 |
| Dec 17, 2025 | 143.50 | 144.00 | 137.80 | 139.10 | 139.10 | -3.34% | 3,909 |
| Dec 16, 2025 | 145.00 | 145.00 | 140.00 | 143.90 | 143.90 | 0.66% | 577 |
| Dec 15, 2025 | 148.95 | 148.95 | 142.30 | 142.95 | 142.95 | -2.09% | 211 |
| Dec 12, 2025 | 140.65 | 150.00 | 140.60 | 146.00 | 146.00 | 3.88% | 4,123 |
| Dec 11, 2025 | 141.30 | 144.80 | 140.25 | 140.55 | 140.55 | -0.53% | 528 |
| Dec 10, 2025 | 144.85 | 144.85 | 141.10 | 141.30 | 141.30 | -1.81% | 450 |
| Dec 9, 2025 | 144.95 | 144.95 | 141.15 | 143.90 | 143.90 | -1.03% | 542 |
| Dec 8, 2025 | 145.00 | 147.60 | 142.50 | 145.40 | 145.40 | 1.93% | 426 |
| Dec 5, 2025 | 146.05 | 147.15 | 142.00 | 142.65 | 142.65 | -1.72% | 2,318 |
| Dec 4, 2025 | 153.50 | 153.50 | 144.35 | 145.15 | 145.15 | -1.86% | 9,460 |
| Dec 3, 2025 | 153.50 | 153.50 | 146.00 | 147.90 | 147.90 | -3.65% | 1,977 |
| Dec 2, 2025 | 154.50 | 154.50 | 152.30 | 153.50 | 153.50 | -0.65% | 263 |
| Dec 1, 2025 | 153.75 | 155.70 | 151.00 | 154.50 | 154.50 | 0.75% | 1,004 |
| Nov 28, 2025 | 154.70 | 156.50 | 151.90 | 153.35 | 153.35 | 0.76% | 260 |
| Nov 27, 2025 | 155.00 | 155.00 | 151.65 | 152.20 | 152.20 | -1.81% | 137 |
| Nov 26, 2025 | 153.10 | 156.70 | 152.20 | 155.00 | 155.00 | 2.51% | 318 |
| Nov 25, 2025 | 151.40 | 155.95 | 151.10 | 151.20 | 151.20 | -0.13% | 529 |
| Nov 24, 2025 | 151.40 | 156.00 | 151.25 | 151.40 | 151.40 | -4.27% | 2,445 |
| Nov 21, 2025 | 159.90 | 159.90 | 148.25 | 158.15 | 158.15 | 1.09% | 8,115 |
| Nov 20, 2025 | 156.00 | 160.85 | 156.00 | 156.45 | 156.45 | -0.32% | 1,942 |
| Nov 19, 2025 | 161.85 | 161.85 | 156.25 | 156.95 | 156.95 | -1.78% | 1,635 |
| Nov 18, 2025 | 158.55 | 161.80 | 158.00 | 159.80 | 159.80 | 1.33% | 984 |
| Nov 17, 2025 | 168.00 | 168.00 | 157.00 | 157.70 | 157.70 | -3.90% | 10,302 |
| Nov 14, 2025 | 162.00 | 165.85 | 160.00 | 164.10 | 164.10 | 2.50% | 6,656 |
| Nov 13, 2025 | 161.25 | 162.00 | 159.25 | 160.10 | 160.10 | -0.71% | 1,300 |
| Nov 12, 2025 | 164.00 | 166.45 | 160.55 | 161.25 | 161.25 | 0.50% | 2,645 |