Updater Services Limited (BOM:543996)
India · Delayed Price · Currency is INR 153.25
-5.85 (-3.68%)
At close: Feb 13, 2026
Updater Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 156.90 | 157.10 | 152.65 | 153.25 | 153.25 | -3.68% | 2,855 |
| Feb 12, 2026 | 160.65 | 161.90 | 157.00 | 159.10 | 159.10 | -1.85% | 8,249 |
| Feb 11, 2026 | 173.90 | 173.90 | 161.25 | 162.10 | 162.10 | -3.77% | 12,097 |
| Feb 10, 2026 | 158.20 | 169.50 | 157.85 | 168.45 | 168.45 | 7.09% | 26,282 |
| Feb 9, 2026 | 159.00 | 159.00 | 155.25 | 157.30 | 157.30 | 1.26% | 5,032 |
| Feb 6, 2026 | 151.80 | 161.00 | 147.00 | 155.35 | 155.35 | -4.63% | 21,421 |
| Feb 5, 2026 | 160.95 | 168.90 | 160.80 | 162.90 | 162.90 | 0.18% | 16,542 |
| Feb 4, 2026 | 150.20 | 163.95 | 150.20 | 162.60 | 162.60 | 8.69% | 9,515 |
| Feb 3, 2026 | 154.95 | 155.25 | 149.20 | 149.60 | 149.60 | 0.88% | 11,597 |
| Feb 2, 2026 | 151.00 | 152.55 | 146.45 | 148.30 | 148.30 | -2.59% | 7,146 |
| Feb 1, 2026 | 152.35 | 156.30 | 151.35 | 152.25 | 152.25 | -0.13% | 4,658 |
| Jan 30, 2026 | 154.00 | 159.85 | 151.10 | 152.45 | 152.45 | -1.49% | 7,230 |
| Jan 29, 2026 | 158.00 | 158.30 | 152.15 | 154.75 | 154.75 | -1.90% | 8,525 |
| Jan 28, 2026 | 155.45 | 159.00 | 151.90 | 157.75 | 157.75 | 3.41% | 7,605 |
| Jan 27, 2026 | 153.20 | 155.20 | 151.00 | 152.55 | 152.55 | -1.36% | 6,761 |
| Jan 23, 2026 | 160.55 | 160.55 | 152.75 | 154.65 | 154.65 | -2.67% | 11,447 |
| Jan 22, 2026 | 162.00 | 164.25 | 156.65 | 158.90 | 158.90 | 0.89% | 6,292 |
| Jan 21, 2026 | 155.50 | 162.40 | 153.90 | 157.50 | 157.50 | 1.12% | 12,759 |
| Jan 20, 2026 | 165.10 | 165.85 | 155.10 | 155.75 | 155.75 | -5.98% | 11,689 |
| Jan 19, 2026 | 168.65 | 170.55 | 165.10 | 165.65 | 165.65 | -1.78% | 5,694 |
| Jan 16, 2026 | 192.00 | 192.00 | 168.45 | 168.65 | 168.65 | -0.21% | 5,522 |
| Jan 14, 2026 | 166.15 | 171.60 | 166.15 | 169.00 | 169.00 | -0.27% | 6,147 |
| Jan 13, 2026 | 174.50 | 175.55 | 169.10 | 169.45 | 169.45 | -2.47% | 6,056 |
| Jan 12, 2026 | 169.20 | 174.65 | 169.20 | 173.75 | 173.75 | 0.93% | 6,711 |
| Jan 9, 2026 | 177.15 | 180.00 | 171.55 | 172.15 | 172.15 | -3.42% | 8,708 |
| Jan 8, 2026 | 183.80 | 184.00 | 177.40 | 178.25 | 178.25 | -2.68% | 5,012 |
| Jan 7, 2026 | 184.10 | 185.05 | 182.30 | 183.15 | 183.15 | -1.27% | 5,061 |
| Jan 6, 2026 | 185.80 | 187.20 | 183.40 | 185.50 | 185.50 | -1.25% | 3,194 |
| Jan 5, 2026 | 192.25 | 192.60 | 186.80 | 187.85 | 187.85 | -2.11% | 3,475 |
| Jan 2, 2026 | 193.00 | 194.90 | 190.45 | 191.90 | 191.90 | -1.03% | 7,257 |
| Jan 1, 2026 | 196.15 | 196.70 | 193.10 | 193.90 | 193.90 | -1.05% | 4,335 |
| Dec 31, 2025 | 188.60 | 196.75 | 186.20 | 195.95 | 195.95 | 4.95% | 16,317 |
| Dec 30, 2025 | 189.40 | 189.40 | 184.45 | 186.70 | 186.70 | -2.63% | 16,163 |
| Dec 29, 2025 | 199.80 | 199.80 | 190.10 | 191.75 | 191.75 | -2.19% | 3,212 |
| Dec 26, 2025 | 195.70 | 200.00 | 195.00 | 196.05 | 196.05 | -0.58% | 12,530 |
| Dec 24, 2025 | 187.25 | 204.50 | 186.95 | 197.20 | 197.20 | 5.85% | 9,891 |
| Dec 23, 2025 | 191.90 | 191.90 | 184.75 | 186.30 | 186.30 | 0.22% | 3,378 |
| Dec 22, 2025 | 183.50 | 189.25 | 182.50 | 185.90 | 185.90 | 1.31% | 10,817 |
| Dec 19, 2025 | 168.20 | 184.45 | 168.20 | 183.50 | 183.50 | 6.41% | 16,155 |
| Dec 18, 2025 | 170.80 | 175.55 | 169.00 | 172.45 | 172.45 | -0.20% | 5,063 |
| Dec 17, 2025 | 175.00 | 177.30 | 172.00 | 172.80 | 172.80 | -1.51% | 8,976 |
| Dec 16, 2025 | 176.00 | 176.65 | 174.10 | 175.45 | 175.45 | -0.06% | 3,199 |
| Dec 15, 2025 | 170.60 | 177.75 | 166.60 | 175.55 | 175.55 | 1.47% | 5,550 |
| Dec 12, 2025 | 175.00 | 175.00 | 171.80 | 173.00 | 173.00 | -0.14% | 4,332 |
| Dec 11, 2025 | 170.50 | 173.60 | 169.80 | 173.25 | 173.25 | 1.23% | 2,039 |
| Dec 10, 2025 | 175.75 | 176.00 | 170.05 | 171.15 | 171.15 | -0.78% | 9,004 |
| Dec 9, 2025 | 168.05 | 173.45 | 164.30 | 172.50 | 172.50 | 3.11% | 10,384 |
| Dec 8, 2025 | 170.00 | 171.50 | 164.30 | 167.30 | 167.30 | -1.67% | 12,383 |
| Dec 5, 2025 | 177.45 | 177.45 | 169.85 | 170.15 | 170.15 | -2.30% | 11,952 |
| Dec 4, 2025 | 182.25 | 182.25 | 173.05 | 174.15 | 174.15 | -2.30% | 11,173 |