Uday Jewellery Industries Limited (BOM:539518)
India · Delayed Price · Currency is INR 142.70
-1.25 (-0.87%)
At close: Jul 31, 2026
Uday Jewellery Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 143.65 | 143.70 | 141.40 | 142.70 | 142.70 | -0.87% | 178 |
| Jul 30, 2026 | 140.35 | 147.00 | 140.00 | 143.95 | 143.95 | 2.49% | 3,899 |
| Jul 29, 2026 | 142.95 | 147.00 | 140.40 | 140.45 | 140.45 | 0.32% | 1,024 |
| Jul 28, 2026 | 143.90 | 143.90 | 138.05 | 140.00 | 140.00 | -0.50% | 1,790 |
| Jul 27, 2026 | 142.00 | 144.40 | 140.30 | 140.70 | 140.70 | 0.72% | 1,848 |
| Jul 24, 2026 | 137.05 | 143.90 | 136.00 | 139.70 | 139.70 | -2.10% | 2,392 |
| Jul 23, 2026 | 146.90 | 146.90 | 142.25 | 142.70 | 142.70 | -1.89% | 86 |
| Jul 22, 2026 | 143.50 | 146.80 | 137.05 | 145.45 | 145.45 | 0.34% | 4,671 |
| Jul 21, 2026 | 143.85 | 148.00 | 143.30 | 144.95 | 144.95 | 1.26% | 999 |
| Jul 20, 2026 | 115.50 | 145.55 | 115.50 | 143.15 | 143.15 | -0.73% | 889 |
| Jul 17, 2026 | 147.70 | 147.70 | 144.10 | 144.20 | 144.20 | -2.37% | 4,326 |
| Jul 16, 2026 | 148.85 | 148.85 | 144.80 | 147.70 | 147.70 | 0.72% | 2,325 |
| Jul 15, 2026 | 148.00 | 148.00 | 144.90 | 146.65 | 146.65 | -0.58% | 3,719 |
| Jul 14, 2026 | 150.00 | 153.20 | 147.20 | 147.50 | 147.50 | -1.04% | 3,436 |
| Jul 13, 2026 | 150.00 | 150.00 | 148.45 | 149.05 | 149.05 | -0.63% | 5,168 |
| Jul 10, 2026 | 148.80 | 153.90 | 148.75 | 150.00 | 150.00 | 0.77% | 12,147 |
| Jul 9, 2026 | 150.45 | 155.80 | 148.50 | 148.85 | 148.85 | 0.92% | 30,138 |
| Jul 8, 2026 | 149.50 | 149.50 | 145.00 | 147.50 | 147.50 | 3.65% | 98 |
| Jul 7, 2026 | 143.45 | 145.05 | 142.20 | 142.30 | 142.30 | -0.77% | 542 |
| Jul 6, 2026 | 148.25 | 150.80 | 141.95 | 143.40 | 143.40 | -3.27% | 6,671 |
| Jul 3, 2026 | 150.70 | 151.55 | 148.15 | 148.25 | 148.25 | 0.10% | 2,182 |
| Jul 2, 2026 | 154.60 | 154.60 | 147.25 | 148.10 | 148.10 | -1.92% | 2,027 |
| Jul 1, 2026 | 155.95 | 155.95 | 149.10 | 151.00 | 151.00 | -0.03% | 1,229 |
| Jun 30, 2026 | 179.85 | 179.85 | 145.00 | 151.05 | 151.05 | 0.40% | 3,612 |
| Jun 29, 2026 | 150.00 | 154.90 | 147.30 | 150.45 | 150.45 | 0.30% | 5,501 |
| Jun 25, 2026 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | 0.60% | 325 |
| Jun 24, 2026 | 148.90 | 149.95 | 145.85 | 149.10 | 149.10 | 2.93% | 775 |
| Jun 23, 2026 | 149.80 | 149.85 | 144.20 | 144.85 | 144.85 | -3.66% | 1,187 |
| Jun 22, 2026 | 151.95 | 154.00 | 148.15 | 150.35 | 150.35 | -1.09% | 1,367 |
| Jun 19, 2026 | 148.75 | 152.65 | 148.75 | 152.00 | 152.00 | 1.16% | 826 |
| Jun 18, 2026 | 149.45 | 153.85 | 149.00 | 150.25 | 150.25 | 0.54% | 784 |
| Jun 17, 2026 | 165.00 | 165.00 | 147.30 | 149.45 | 149.45 | -0.76% | 1,725 |
| Jun 16, 2026 | 155.00 | 156.50 | 148.45 | 150.60 | 150.60 | -0.92% | 4,748 |
| Jun 15, 2026 | 150.20 | 156.90 | 150.20 | 152.00 | 152.00 | 1.95% | 897 |
| Jun 12, 2026 | 159.95 | 159.95 | 146.00 | 149.10 | 149.10 | -0.60% | 700 |
| Jun 11, 2026 | 151.35 | 152.00 | 148.00 | 150.00 | 150.00 | -0.89% | 427 |
| Jun 10, 2026 | 156.80 | 156.80 | 150.10 | 151.35 | 151.35 | -2.95% | 1,046 |
| Jun 9, 2026 | 151.00 | 156.75 | 150.00 | 155.95 | 155.95 | 2.09% | 191 |
| Jun 8, 2026 | 151.50 | 157.00 | 151.50 | 152.75 | 152.75 | 0.49% | 379 |
| Jun 5, 2026 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | -1.55% | 799 |
| Jun 4, 2026 | 151.10 | 157.60 | 151.10 | 154.40 | 154.40 | -0.35% | 337 |
| Jun 3, 2026 | 162.70 | 162.70 | 154.30 | 154.95 | 154.95 | -2.58% | 1,723 |
| Jun 2, 2026 | 153.95 | 161.00 | 152.95 | 159.05 | 159.05 | 3.38% | 4,332 |
| Jun 1, 2026 | 165.00 | 165.00 | 153.00 | 153.85 | 153.85 | -4.20% | 2,338 |
| May 29, 2026 | 162.85 | 168.00 | 156.65 | 160.60 | 160.60 | 2.52% | 10,250 |
| May 27, 2026 | 151.25 | 163.00 | 151.25 | 156.65 | 156.65 | 0.42% | 7,836 |
| May 26, 2026 | 153.60 | 156.90 | 153.55 | 156.00 | 156.00 | 1.99% | 1,810 |
| May 25, 2026 | 156.50 | 159.75 | 150.35 | 152.95 | 152.95 | -2.27% | 41,359 |
| May 22, 2026 | 159.85 | 159.85 | 152.35 | 156.50 | 156.50 | 2.29% | 39 |
| May 21, 2026 | 162.90 | 162.90 | 152.50 | 153.00 | 153.00 | -2.55% | 47,846 |