Uday Jewellery Industries Limited (NSE:UDAYJEW)
India · Delayed Price · Currency is INR 223.48
+10.56 (4.96%)
At close: Nov 9, 2026
NSE:UDAYJEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 217.00 | 223.56 | 207.62 | 223.48 | 223.48 | 4.96% | 17,793 |
| Nov 8, 2026 | 219.00 | 219.85 | 208.25 | 212.92 | 212.92 | -2.81% | 4,464 |
| Nov 6, 2026 | 205.00 | 221.00 | 205.00 | 219.07 | 219.07 | 4.08% | 6,723 |
| Nov 5, 2026 | 213.10 | 222.00 | 209.12 | 210.48 | 210.48 | -1.23% | 5,926 |
| Nov 4, 2026 | 209.68 | 220.00 | 205.12 | 213.10 | 213.10 | 1.42% | 2,684 |
| Nov 3, 2026 | 220.71 | 226.90 | 209.68 | 210.11 | 210.11 | -4.80% | 7,009 |
| Nov 2, 2026 | 227.90 | 229.00 | 216.56 | 220.71 | 220.71 | -3.18% | 6,704 |
| Oct 30, 2026 | 212.50 | 231.00 | 210.24 | 227.95 | 227.95 | 3.00% | 7,572 |
| Oct 29, 2026 | 215.50 | 230.00 | 210.86 | 221.30 | 221.30 | 0.24% | 8,396 |
| Oct 28, 2026 | 219.00 | 224.17 | 203.20 | 220.77 | 220.77 | 3.41% | 13,957 |
| Oct 27, 2026 | 203.00 | 213.50 | 195.11 | 213.50 | 213.50 | 5.00% | 7,286 |
| Oct 26, 2026 | 201.25 | 217.40 | 198.34 | 203.34 | 203.34 | -2.60% | 23,616 |
| Oct 23, 2026 | 219.75 | 219.75 | 208.77 | 208.77 | 208.77 | -5.00% | 6,509 |
| Oct 22, 2026 | 239.40 | 239.40 | 218.47 | 219.75 | 219.75 | -4.44% | 10,930 |
| Oct 21, 2026 | 240.00 | 247.00 | 227.10 | 229.96 | 229.96 | -3.80% | 21,973 |
| Oct 19, 2026 | 234.00 | 240.00 | 224.00 | 239.05 | 239.05 | 3.55% | 32,754 |
| Oct 16, 2026 | 211.94 | 232.50 | 211.94 | 230.85 | 230.85 | 3.48% | 38,661 |
| Oct 15, 2026 | 228.74 | 232.90 | 217.31 | 223.09 | 223.09 | -2.47% | 43,621 |
| Oct 14, 2026 | 233.97 | 241.86 | 226.03 | 228.74 | 228.74 | -0.46% | 461,651 |
| Oct 13, 2026 | 229.25 | 252.25 | 219.36 | 229.79 | 229.79 | 5.36% | 3,183,538 |
| Oct 12, 2026 | 185.47 | 218.11 | 185.01 | 218.11 | 218.11 | 20.00% | 1,203,899 |
| Oct 9, 2026 | 168.60 | 197.90 | 166.94 | 181.76 | 181.76 | 7.72% | 601,862 |
| Oct 8, 2026 | 162.01 | 172.00 | 161.21 | 168.73 | 168.73 | 4.72% | 163,207 |
| Oct 7, 2026 | 168.00 | 168.01 | 160.50 | 161.13 | 161.13 | 0.50% | 7,798 |
| Oct 6, 2026 | 167.35 | 167.36 | 159.60 | 160.33 | 160.33 | 0.04% | 17,571 |
| Oct 5, 2026 | 166.00 | 166.00 | 155.90 | 160.27 | 160.27 | 0.76% | 11,218 |
| Oct 1, 2026 | 167.06 | 169.19 | 155.20 | 159.06 | 159.06 | -4.72% | 25,228 |
| Sep 30, 2026 | 177.90 | 177.90 | 165.19 | 166.94 | 166.94 | -0.85% | 13,109 |
| Sep 29, 2026 | 173.03 | 173.03 | 166.00 | 168.37 | 168.37 | 0.81% | 19,048 |
| Sep 28, 2026 | 164.00 | 168.90 | 160.50 | 167.02 | 167.02 | 2.52% | 48,894 |
| Sep 25, 2026 | 168.50 | 172.50 | 160.10 | 162.91 | 162.91 | 0.36% | 85,689 |
| Sep 24, 2026 | 153.87 | 162.95 | 152.06 | 162.33 | 162.33 | 5.50% | 71,597 |
| Sep 23, 2026 | 148.87 | 156.50 | 148.87 | 153.87 | 153.87 | 3.36% | 102,864 |
| Sep 22, 2026 | 151.83 | 152.11 | 147.00 | 148.87 | 148.87 | -1.46% | 11,047 |
| Sep 21, 2026 | 152.55 | 158.50 | 149.00 | 151.08 | 151.08 | -0.41% | 30,400 |
| Sep 18, 2026 | 158.70 | 161.95 | 151.99 | 152.20 | 151.70 | -4.05% | 58,089 |
| Sep 17, 2026 | 158.52 | 164.88 | 156.40 | 158.62 | 158.10 | 0.06% | 46,210 |
| Sep 16, 2026 | 162.35 | 165.50 | 157.40 | 158.53 | 158.01 | -1.90% | 12,332 |
| Sep 15, 2026 | 172.31 | 175.99 | 159.30 | 161.60 | 161.07 | -6.07% | 66,824 |
| Sep 11, 2026 | 178.00 | 178.00 | 169.90 | 172.04 | 171.47 | -1.76% | 19,771 |
| Sep 10, 2026 | 176.00 | 180.89 | 175.00 | 175.12 | 174.54 | 0.33% | 90,402 |
| Sep 9, 2026 | 167.25 | 176.75 | 167.25 | 174.55 | 173.98 | 4.41% | 366,777 |
| Sep 8, 2026 | 169.80 | 175.80 | 155.00 | 167.17 | 166.62 | -0.24% | 314,708 |
| Sep 7, 2026 | 168.40 | 171.60 | 148.00 | 167.58 | 167.03 | 17.19% | 638,490 |
| Sep 4, 2026 | 143.00 | 143.20 | 136.70 | 143.00 | 142.53 | 3.52% | 3,159 |
| Sep 3, 2026 | 138.00 | 145.00 | 135.60 | 138.14 | 137.69 | 3.62% | 1,667 |
| Sep 2, 2026 | 135.40 | 138.90 | 132.10 | 133.31 | 132.87 | -3.24% | 7,761 |
| Sep 1, 2026 | 144.80 | 144.80 | 137.20 | 137.78 | 137.33 | 0.42% | 1,859 |
| Aug 31, 2026 | 148.00 | 148.00 | 137.10 | 137.20 | 136.75 | -0.55% | 1,149 |
| Aug 28, 2026 | 142.85 | 144.75 | 130.20 | 137.96 | 137.51 | -3.71% | 1,601 |