Uday Jewellery Industries Limited (BOM:539518)
India · Delayed Price · Currency is INR 212.30
-11.15 (-4.99%)
At close: Oct 23, 2026
Uday Jewellery Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 225.00 | 225.00 | 212.30 | 212.30 | 212.30 | -4.99% | 1,155 |
| Oct 22, 2026 | 230.30 | 234.40 | 223.25 | 223.45 | 223.45 | -4.91% | 3,206 |
| Oct 21, 2026 | 239.00 | 251.90 | 228.00 | 235.00 | 235.00 | -2.06% | 3,880 |
| Oct 19, 2026 | 234.00 | 239.95 | 232.55 | 239.95 | 239.95 | 4.37% | 1,867 |
| Oct 16, 2026 | 210.05 | 229.95 | 208.25 | 229.90 | 229.90 | 4.98% | 2,269 |
| Oct 15, 2026 | 224.30 | 227.00 | 217.45 | 219.00 | 219.00 | -4.30% | 4,435 |
| Oct 14, 2026 | 232.05 | 241.70 | 226.60 | 228.85 | 228.85 | -0.80% | 49,865 |
| Oct 13, 2026 | 235.30 | 252.55 | 220.00 | 230.70 | 230.70 | 5.61% | 220,690 |
| Oct 12, 2026 | 185.75 | 218.45 | 185.35 | 218.45 | 218.45 | 19.99% | 117,333 |
| Oct 9, 2026 | 168.80 | 198.10 | 168.55 | 182.05 | 182.05 | 7.85% | 76,804 |
| Oct 8, 2026 | 161.70 | 172.00 | 161.70 | 168.80 | 168.80 | 5.04% | 16,795 |
| Oct 7, 2026 | 161.00 | 165.00 | 160.50 | 160.70 | 160.70 | -0.09% | 1,468 |
| Oct 6, 2026 | 167.00 | 167.00 | 159.75 | 160.85 | 160.85 | 0.47% | 1,804 |
| Oct 5, 2026 | 161.20 | 162.55 | 159.15 | 160.10 | 160.10 | -0.09% | 470 |
| Oct 1, 2026 | 168.30 | 168.30 | 155.15 | 160.25 | 160.25 | -4.04% | 3,549 |
| Sep 30, 2026 | 168.65 | 169.60 | 166.35 | 167.00 | 167.00 | -0.98% | 2,147 |
| Sep 29, 2026 | 167.70 | 169.00 | 166.65 | 168.65 | 168.65 | 2.03% | 2,684 |
| Sep 28, 2026 | 170.00 | 170.00 | 163.20 | 165.30 | 165.30 | 0.82% | 14,973 |
| Sep 25, 2026 | 165.00 | 173.20 | 160.20 | 163.95 | 163.95 | -0.30% | 6,706 |
| Sep 24, 2026 | 157.80 | 165.80 | 152.00 | 164.45 | 164.45 | 6.82% | 8,903 |
| Sep 23, 2026 | 153.30 | 155.00 | 150.00 | 153.95 | 153.95 | 3.99% | 972 |
| Sep 22, 2026 | 151.90 | 151.90 | 147.25 | 148.05 | 148.05 | -2.37% | 1,407 |
| Sep 21, 2026 | 157.95 | 157.95 | 150.25 | 151.65 | 151.65 | -0.95% | 1,000 |
| Sep 18, 2026 | 158.35 | 158.35 | 151.50 | 153.60 | 153.10 | -2.17% | 2,920 |
| Sep 17, 2026 | 164.20 | 164.20 | 156.90 | 157.00 | 156.49 | 0.51% | 1,043 |
| Sep 16, 2026 | 164.85 | 164.85 | 155.20 | 156.20 | 155.69 | -2.98% | 2,105 |
| Sep 15, 2026 | 184.40 | 184.40 | 160.00 | 161.00 | 160.48 | -5.96% | 1,310 |
| Sep 11, 2026 | 178.70 | 178.70 | 169.85 | 171.20 | 170.64 | -2.67% | 6,751 |
| Sep 10, 2026 | 177.00 | 181.45 | 173.65 | 175.90 | 175.33 | 0.69% | 11,918 |
| Sep 9, 2026 | 167.95 | 176.75 | 167.95 | 174.70 | 174.13 | 4.70% | 37,106 |
| Sep 8, 2026 | 167.40 | 176.00 | 157.40 | 166.85 | 166.31 | -0.33% | 49,696 |
| Sep 7, 2026 | 144.80 | 169.95 | 144.80 | 167.40 | 166.86 | 18.18% | 76,202 |
| Sep 4, 2026 | 151.90 | 151.90 | 135.00 | 141.65 | 141.19 | 2.16% | 3,660 |
| Sep 3, 2026 | 137.95 | 143.00 | 136.15 | 138.65 | 138.20 | 3.97% | 6,679 |
| Sep 2, 2026 | 135.15 | 139.90 | 132.10 | 133.35 | 132.92 | -2.63% | 1,549 |
| Sep 1, 2026 | 138.75 | 140.75 | 135.10 | 136.95 | 136.50 | -1.30% | 670 |
| Aug 31, 2026 | 135.15 | 146.00 | 135.15 | 138.75 | 138.30 | -0.68% | 1,399 |
| Aug 28, 2026 | 142.65 | 144.20 | 139.10 | 139.70 | 139.25 | 1.16% | 882 |
| Aug 27, 2026 | 135.50 | 144.95 | 135.50 | 138.10 | 137.65 | -2.57% | 4,502 |
| Aug 26, 2026 | 138.10 | 143.50 | 138.05 | 141.75 | 141.29 | 2.68% | 2,843 |
| Aug 25, 2026 | 140.00 | 141.95 | 138.00 | 138.05 | 137.60 | -1.50% | 71 |
| Aug 24, 2026 | 147.20 | 147.20 | 139.75 | 140.15 | 139.69 | -1.30% | 1,032 |
| Aug 21, 2026 | 141.75 | 143.60 | 141.75 | 142.00 | 141.54 | 5.62% | 2,959 |
| Aug 20, 2026 | 143.00 | 144.45 | 123.15 | 134.45 | 134.01 | -6.60% | 2,695 |
| Aug 19, 2026 | 146.25 | 147.80 | 141.25 | 143.95 | 143.48 | -1.54% | 12,128 |
| Aug 18, 2026 | 145.95 | 148.00 | 145.50 | 146.20 | 145.72 | - | 8,422 |
| Aug 17, 2026 | 143.85 | 148.50 | 140.00 | 146.20 | 145.72 | 3.69% | 14,956 |
| Aug 14, 2026 | 134.45 | 143.00 | 134.45 | 141.00 | 140.54 | 4.37% | 3,524 |
| Aug 13, 2026 | 140.20 | 142.00 | 134.25 | 135.10 | 134.66 | -4.12% | 10,573 |
| Aug 12, 2026 | 135.35 | 142.00 | 135.35 | 140.90 | 140.44 | 1.40% | 4,795 |