Uday Jewellery Industries Limited (BOM:539518)
India · Delayed Price · Currency is INR 153.85
-6.75 (-4.20%)
At close: Jun 1, 2026
Uday Jewellery Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 147.55 | 164.80 | 147.55 | 157.00 | 157.00 | 3.39% | 49,781 |
| May 19, 2026 | 158.85 | 158.85 | 148.55 | 151.85 | 151.85 | 1.74% | 1,338 |
| May 18, 2026 | 146.15 | 150.00 | 142.15 | 149.25 | 149.25 | -0.23% | 730 |
| May 15, 2026 | 152.55 | 152.55 | 149.00 | 149.60 | 149.60 | -1.45% | 2,319 |
| May 14, 2026 | 150.00 | 152.85 | 150.00 | 151.80 | 151.80 | -2.54% | 706 |
| May 13, 2026 | 155.00 | 156.65 | 152.95 | 155.75 | 155.75 | 1.93% | 501 |
| May 12, 2026 | 157.55 | 157.55 | 152.50 | 152.80 | 152.80 | -2.89% | 5,331 |
| May 11, 2026 | 168.00 | 168.00 | 156.95 | 157.35 | 157.35 | -1.99% | 38,013 |
| May 8, 2026 | 160.00 | 161.00 | 158.50 | 160.55 | 160.55 | 0.34% | 37,393 |
| May 7, 2026 | 154.95 | 164.85 | 154.95 | 160.00 | 160.00 | 0.85% | 36,299 |
| May 6, 2026 | 159.85 | 170.05 | 154.35 | 158.65 | 158.65 | 0.35% | 43,320 |
| May 5, 2026 | 156.15 | 160.00 | 155.00 | 158.10 | 158.10 | 1.28% | 34,924 |
| May 4, 2026 | 156.00 | 167.85 | 153.30 | 156.10 | 156.10 | -3.10% | 42,430 |
| Apr 30, 2026 | 157.15 | 165.95 | 157.15 | 161.10 | 161.10 | -1.83% | 39,590 |
| Apr 29, 2026 | 153.00 | 168.40 | 153.00 | 164.10 | 164.10 | 6.56% | 41,104 |
| Apr 28, 2026 | 148.70 | 160.95 | 148.70 | 154.00 | 154.00 | -1.75% | 37,537 |
| Apr 27, 2026 | 165.00 | 165.00 | 152.20 | 156.75 | 156.75 | -3.75% | 24,687 |
| Apr 24, 2026 | 165.00 | 168.00 | 159.00 | 162.85 | 162.85 | -0.67% | 37,989 |
| Apr 23, 2026 | 164.95 | 164.95 | 158.60 | 163.95 | 163.95 | -0.03% | 2,548 |
| Apr 22, 2026 | 159.90 | 165.95 | 159.90 | 164.00 | 164.00 | 2.60% | 95,602 |
| Apr 21, 2026 | 167.95 | 172.10 | 151.50 | 159.85 | 159.85 | 0.19% | 43,050 |
| Apr 20, 2026 | 175.00 | 175.00 | 147.95 | 159.55 | 159.55 | 4.49% | 135,780 |
| Apr 17, 2026 | 141.35 | 158.90 | 141.35 | 152.70 | 152.70 | 8.22% | 51,133 |
| Apr 16, 2026 | 138.00 | 142.00 | 134.00 | 141.10 | 141.10 | 3.75% | 5,565 |
| Apr 15, 2026 | 134.00 | 143.00 | 134.00 | 136.00 | 136.00 | 2.29% | 3,021 |
| Apr 13, 2026 | 134.85 | 136.00 | 130.60 | 132.95 | 132.95 | 0.42% | 3,463 |
| Apr 10, 2026 | 132.65 | 138.95 | 132.00 | 132.40 | 132.40 | -0.38% | 1,300 |
| Apr 9, 2026 | 148.80 | 148.80 | 125.00 | 132.90 | 132.90 | -1.08% | 3,880 |
| Apr 8, 2026 | 130.95 | 135.20 | 127.55 | 134.35 | 134.35 | 2.60% | 3,675 |
| Apr 7, 2026 | 130.00 | 131.00 | 130.00 | 130.95 | 130.95 | -0.04% | 480 |
| Apr 6, 2026 | 129.75 | 133.50 | 126.05 | 131.00 | 131.00 | 0.96% | 1,306 |
| Apr 2, 2026 | 128.90 | 130.60 | 122.65 | 129.75 | 129.75 | 0.66% | 468 |
| Apr 1, 2026 | 122.00 | 129.00 | 121.05 | 128.90 | 128.90 | 9.80% | 4,018 |
| Mar 30, 2026 | 121.65 | 121.80 | 111.70 | 117.40 | 117.40 | 2.26% | 5,142 |
| Mar 27, 2026 | 120.00 | 128.45 | 112.50 | 114.80 | 114.80 | -8.01% | 4,058 |
| Mar 25, 2026 | 124.80 | 130.00 | 118.00 | 124.80 | 124.80 | 1.55% | 6,900 |
| Mar 24, 2026 | 120.00 | 125.00 | 116.00 | 122.90 | 122.90 | 4.15% | 1,760 |
| Mar 23, 2026 | 120.05 | 120.05 | 117.00 | 118.00 | 118.00 | -4.14% | 301 |
| Mar 20, 2026 | 122.85 | 127.90 | 118.10 | 123.10 | 123.10 | 2.58% | 5,750 |
| Mar 19, 2026 | 120.00 | 123.95 | 118.00 | 120.00 | 120.00 | -3.88% | 727 |
| Mar 18, 2026 | 120.90 | 126.80 | 120.00 | 124.85 | 124.85 | 3.27% | 3,081 |
| Mar 17, 2026 | 127.70 | 127.70 | 112.15 | 120.90 | 120.90 | -3.82% | 2,314 |
| Mar 16, 2026 | 124.40 | 131.00 | 124.40 | 125.70 | 125.70 | 0.56% | 148 |