Updater Services Limited (BOM:543996)
India · Delayed Price · Currency is INR 216.15
+3.45 (1.62%)
At close: Aug 21, 2026
BOM:543996 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 213.00 | 218.55 | 210.95 | 216.15 | 216.15 | 1.62% | 11,462 |
| Aug 20, 2026 | 217.90 | 221.05 | 211.05 | 212.70 | 212.70 | -1.87% | 27,780 |
| Aug 19, 2026 | 212.50 | 218.00 | 209.45 | 216.75 | 216.75 | 3.31% | 50,451 |
| Aug 18, 2026 | 211.30 | 211.50 | 206.85 | 209.80 | 209.80 | -0.73% | 8,766 |
| Aug 17, 2026 | 211.00 | 213.95 | 209.15 | 211.35 | 211.35 | - | 14,449 |
| Aug 14, 2026 | 212.80 | 212.80 | 208.90 | 211.35 | 211.35 | 0.64% | 10,784 |
| Aug 13, 2026 | 212.55 | 213.00 | 207.00 | 210.00 | 210.00 | 0.14% | 12,095 |
| Aug 12, 2026 | 204.95 | 211.00 | 201.50 | 209.70 | 209.70 | 0.96% | 16,890 |
| Aug 11, 2026 | 213.40 | 213.40 | 207.00 | 207.70 | 207.70 | -1.28% | 6,022 |
| Aug 10, 2026 | 213.25 | 213.25 | 207.90 | 210.40 | 210.40 | 0.41% | 5,431 |
| Aug 7, 2026 | 210.00 | 211.00 | 207.40 | 209.55 | 209.55 | -0.59% | 10,200 |
| Aug 6, 2026 | 212.20 | 214.40 | 207.00 | 210.80 | 210.80 | 0.60% | 11,188 |
| Aug 5, 2026 | 208.00 | 212.20 | 206.00 | 209.55 | 209.55 | 3.64% | 20,623 |
| Aug 4, 2026 | 206.10 | 207.60 | 201.05 | 203.20 | 202.20 | -1.41% | 5,947 |
| Aug 3, 2026 | 201.35 | 207.60 | 201.35 | 206.10 | 205.09 | 1.28% | 19,231 |
| Jul 31, 2026 | 196.10 | 205.75 | 194.45 | 203.50 | 202.50 | 3.77% | 16,234 |
| Jul 30, 2026 | 199.00 | 200.65 | 195.10 | 196.10 | 195.13 | -2.10% | 11,573 |
| Jul 29, 2026 | 207.00 | 207.00 | 198.60 | 200.30 | 199.31 | -3.73% | 12,627 |
| Jul 28, 2026 | 206.05 | 209.40 | 205.10 | 208.05 | 207.03 | 0.85% | 9,722 |
| Jul 27, 2026 | 205.65 | 209.60 | 200.25 | 206.30 | 205.28 | 2.23% | 42,505 |
| Jul 24, 2026 | 208.10 | 208.15 | 198.30 | 201.80 | 200.81 | -3.05% | 24,752 |
| Jul 23, 2026 | 196.40 | 211.80 | 194.80 | 208.15 | 207.13 | 5.98% | 58,022 |
| Jul 22, 2026 | 202.55 | 203.25 | 195.00 | 196.40 | 195.43 | -1.82% | 11,046 |
| Jul 21, 2026 | 195.10 | 202.00 | 191.40 | 200.05 | 199.07 | 3.22% | 13,752 |
| Jul 20, 2026 | 201.10 | 202.40 | 193.05 | 193.80 | 192.85 | -1.12% | 10,676 |
| Jul 17, 2026 | 192.00 | 198.00 | 190.20 | 196.00 | 195.04 | 1.11% | 9,777 |
| Jul 16, 2026 | 190.80 | 195.75 | 190.80 | 193.85 | 192.90 | 1.55% | 7,714 |
| Jul 15, 2026 | 187.00 | 193.05 | 187.00 | 190.90 | 189.96 | -0.13% | 4,179 |
| Jul 14, 2026 | 194.70 | 195.35 | 190.00 | 191.15 | 190.21 | -2.82% | 9,410 |
| Jul 13, 2026 | 200.00 | 201.10 | 196.20 | 196.70 | 195.73 | -1.01% | 4,668 |
| Jul 10, 2026 | 197.50 | 200.70 | 188.65 | 198.70 | 197.72 | 0.61% | 16,735 |
| Jul 9, 2026 | 187.05 | 201.00 | 186.70 | 197.50 | 196.53 | 5.53% | 32,546 |
| Jul 8, 2026 | 189.00 | 189.70 | 183.00 | 187.15 | 186.23 | -1.01% | 14,040 |
| Jul 7, 2026 | 188.95 | 190.50 | 188.00 | 189.05 | 188.12 | -0.84% | 3,826 |
| Jul 6, 2026 | 195.50 | 198.00 | 188.80 | 190.65 | 189.71 | -1.88% | 10,644 |
| Jul 3, 2026 | 193.15 | 201.00 | 191.70 | 194.30 | 193.34 | 2.64% | 41,151 |
| Jul 2, 2026 | 185.00 | 192.35 | 181.90 | 189.30 | 188.37 | 3.87% | 39,231 |
| Jul 1, 2026 | 188.10 | 188.10 | 181.75 | 182.25 | 181.35 | -2.75% | 7,243 |
| Jun 30, 2026 | 187.40 | 188.50 | 182.45 | 187.40 | 186.48 | 1.27% | 8,237 |
| Jun 29, 2026 | 179.25 | 186.95 | 178.85 | 185.05 | 184.14 | 2.18% | 8,567 |
| Jun 25, 2026 | 181.30 | 184.05 | 177.60 | 181.10 | 180.21 | 0.36% | 10,949 |
| Jun 24, 2026 | 184.55 | 185.80 | 180.00 | 180.45 | 179.56 | -1.55% | 17,274 |
| Jun 23, 2026 | 180.80 | 186.00 | 178.55 | 183.30 | 182.40 | 2.40% | 29,506 |
| Jun 22, 2026 | 180.00 | 183.55 | 178.20 | 179.00 | 178.12 | -1.05% | 3,585 |
| Jun 19, 2026 | 181.00 | 183.35 | 179.25 | 180.90 | 180.01 | 0.44% | 5,478 |
| Jun 18, 2026 | 182.10 | 182.10 | 177.35 | 180.10 | 179.21 | 0.11% | 6,002 |
| Jun 17, 2026 | 182.50 | 184.40 | 179.00 | 179.90 | 179.01 | -0.66% | 3,456 |
| Jun 16, 2026 | 183.05 | 183.90 | 180.00 | 181.10 | 180.21 | -0.39% | 5,889 |
| Jun 15, 2026 | 185.90 | 186.90 | 178.60 | 181.80 | 180.91 | -0.38% | 12,186 |
| Jun 12, 2026 | 186.85 | 191.20 | 181.15 | 182.50 | 181.60 | -0.76% | 36,030 |