Updater Services Limited (BOM:543996)
India · Delayed Price · Currency is INR 158.45
-1.00 (-0.63%)
At close: Apr 21, 2026
BOM:543996 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 157.50 | 161.45 | 156.35 | 159.60 | 159.60 | 0.73% | 4,510 |
| Apr 21, 2026 | 160.00 | 162.05 | 157.65 | 158.45 | 158.45 | -0.63% | 10,730 |
| Apr 20, 2026 | 176.95 | 176.95 | 157.75 | 159.45 | 159.45 | -1.05% | 10,346 |
| Apr 17, 2026 | 158.40 | 164.85 | 158.40 | 161.15 | 161.15 | 0.75% | 10,249 |
| Apr 16, 2026 | 169.70 | 169.70 | 155.95 | 159.95 | 159.95 | 0.63% | 8,865 |
| Apr 15, 2026 | 152.00 | 161.55 | 152.00 | 158.95 | 158.95 | 6.04% | 399,263 |
| Apr 13, 2026 | 147.25 | 154.30 | 144.80 | 149.90 | 149.90 | -0.66% | 11,666 |
| Apr 10, 2026 | 155.25 | 155.25 | 150.00 | 150.90 | 150.90 | -0.66% | 3,784 |
| Apr 9, 2026 | 158.70 | 158.90 | 151.20 | 151.90 | 151.90 | -2.63% | 7,233 |
| Apr 8, 2026 | 149.35 | 157.50 | 149.00 | 156.00 | 156.00 | 7.51% | 11,920 |
| Apr 7, 2026 | 145.75 | 151.90 | 143.20 | 145.10 | 145.10 | -1.63% | 9,429 |
| Apr 6, 2026 | 138.70 | 148.00 | 137.85 | 147.50 | 147.50 | 6.34% | 12,941 |
| Apr 2, 2026 | 137.45 | 145.35 | 133.00 | 138.70 | 138.70 | 1.57% | 5,457 |
| Apr 1, 2026 | 132.75 | 137.70 | 131.85 | 136.55 | 136.55 | 7.56% | 7,946 |
| Mar 30, 2026 | 134.85 | 134.85 | 125.00 | 126.95 | 126.95 | -4.55% | 40,583 |
| Mar 27, 2026 | 142.10 | 142.10 | 131.40 | 133.00 | 133.00 | -6.60% | 34,643 |
| Mar 25, 2026 | 144.45 | 150.70 | 141.15 | 142.40 | 142.40 | 0.35% | 20,315 |
| Mar 24, 2026 | 138.15 | 149.40 | 130.85 | 141.90 | 141.90 | 9.32% | 41,279 |
| Mar 23, 2026 | 134.15 | 135.75 | 128.00 | 129.80 | 129.80 | -6.08% | 18,420 |
| Mar 20, 2026 | 141.00 | 143.60 | 138.00 | 138.20 | 138.20 | -2.06% | 30,904 |
| Mar 19, 2026 | 142.05 | 142.25 | 138.00 | 141.10 | 141.10 | -0.98% | 18,007 |
| Mar 18, 2026 | 138.95 | 146.25 | 138.95 | 142.50 | 142.50 | 1.21% | 16,378 |
| Mar 17, 2026 | 140.00 | 142.00 | 137.55 | 140.80 | 140.80 | 0.72% | 20,600 |
| Mar 16, 2026 | 141.85 | 143.10 | 134.10 | 139.80 | 139.80 | -2.75% | 9,753 |
| Mar 13, 2026 | 148.70 | 148.90 | 142.25 | 143.75 | 143.75 | -3.88% | 15,818 |
| Mar 12, 2026 | 148.10 | 151.60 | 146.00 | 149.55 | 149.55 | 1.32% | 5,456 |
| Mar 11, 2026 | 152.40 | 153.15 | 147.55 | 147.60 | 147.60 | -1.53% | 10,648 |
| Mar 10, 2026 | 149.25 | 151.85 | 148.50 | 149.90 | 149.90 | 0.37% | 9,227 |
| Mar 9, 2026 | 150.00 | 150.30 | 146.50 | 149.35 | 149.35 | -2.89% | 5,687 |
| Mar 6, 2026 | 153.30 | 155.55 | 151.80 | 153.80 | 153.80 | -0.16% | 7,898 |
| Mar 5, 2026 | 156.90 | 156.90 | 148.30 | 154.05 | 154.05 | 1.85% | 9,146 |
| Mar 4, 2026 | 149.95 | 151.75 | 148.55 | 151.25 | 151.25 | -0.92% | 5,334 |
| Mar 2, 2026 | 150.00 | 154.15 | 149.20 | 152.65 | 152.65 | -2.80% | 2,695 |
| Feb 27, 2026 | 162.70 | 162.70 | 156.45 | 157.05 | 157.05 | -1.16% | 5,382 |
| Feb 26, 2026 | 164.30 | 164.60 | 157.75 | 158.90 | 158.90 | -2.60% | 9,015 |
| Feb 25, 2026 | 155.60 | 165.10 | 155.00 | 163.15 | 163.15 | 5.70% | 33,069 |
| Feb 24, 2026 | 158.70 | 160.20 | 153.00 | 154.35 | 154.35 | -3.74% | 2,525 |
| Feb 23, 2026 | 164.85 | 167.90 | 158.05 | 160.35 | 160.35 | -2.58% | 5,610 |
| Feb 20, 2026 | 161.75 | 166.15 | 156.35 | 164.60 | 164.60 | 2.87% | 8,853 |
| Feb 19, 2026 | 160.95 | 162.45 | 158.75 | 160.00 | 160.00 | -0.90% | 2,695 |
| Feb 18, 2026 | 157.90 | 162.20 | 156.50 | 161.45 | 161.45 | 2.38% | 5,822 |
| Feb 17, 2026 | 156.60 | 158.95 | 155.00 | 157.70 | 157.70 | 1.12% | 10,116 |
| Feb 16, 2026 | 167.40 | 167.40 | 151.25 | 155.95 | 155.95 | 1.76% | 3,104 |
| 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 |