Updater Services Limited (NSE:UDS)
263.15
+1.65 (0.63%)
Aug 8, 2025, 3:30 PM IST
Updater Services Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 262.00 | 266.00 | 259.30 | 263.15 | 263.15 | 0.63% | 269,499 |
Aug 7, 2025 | 270.00 | 271.10 | 258.00 | 261.50 | 261.50 | -3.29% | 488,088 |
Aug 6, 2025 | 274.10 | 281.45 | 265.00 | 270.40 | 270.40 | -4.86% | 565,950 |
Aug 5, 2025 | 293.00 | 294.90 | 282.40 | 284.20 | 284.20 | -2.85% | 231,638 |
Aug 4, 2025 | 286.00 | 294.00 | 283.85 | 292.55 | 292.55 | 3.23% | 312,049 |
Aug 1, 2025 | 289.00 | 293.00 | 281.40 | 283.40 | 283.40 | -2.09% | 227,621 |
Jul 31, 2025 | 280.25 | 292.70 | 280.25 | 289.45 | 289.45 | 0.28% | 151,425 |
Jul 30, 2025 | 294.95 | 295.00 | 287.10 | 288.65 | 288.65 | -1.43% | 156,804 |
Jul 29, 2025 | 284.00 | 295.00 | 282.40 | 292.85 | 292.85 | 2.72% | 506,924 |
Jul 28, 2025 | 282.90 | 288.85 | 275.15 | 285.10 | 285.10 | 1.37% | 568,152 |
Jul 25, 2025 | 289.00 | 289.00 | 279.70 | 281.25 | 281.25 | -2.07% | 222,666 |
Jul 24, 2025 | 284.00 | 289.70 | 282.65 | 287.20 | 287.20 | 1.14% | 247,123 |
Jul 23, 2025 | 292.75 | 292.90 | 283.00 | 283.95 | 283.95 | -2.76% | 477,609 |
Jul 22, 2025 | 288.90 | 295.00 | 286.60 | 292.00 | 292.00 | 1.72% | 603,542 |
Jul 21, 2025 | 295.00 | 295.10 | 286.05 | 287.05 | 287.05 | -2.35% | 399,407 |
Jul 18, 2025 | 296.80 | 296.80 | 287.90 | 293.95 | 293.95 | -0.29% | 757,273 |
Jul 17, 2025 | 293.50 | 303.95 | 292.00 | 294.80 | 294.80 | 1.29% | 1,349,559 |
Jul 16, 2025 | 282.00 | 294.75 | 280.85 | 291.05 | 291.05 | 3.32% | 757,113 |
Jul 15, 2025 | 283.80 | 285.95 | 280.00 | 281.70 | 281.70 | -0.02% | 332,755 |
Jul 14, 2025 | 287.65 | 287.65 | 280.50 | 281.75 | 281.75 | -1.31% | 295,415 |
Jul 11, 2025 | 290.60 | 294.15 | 285.00 | 285.50 | 285.50 | -1.01% | 223,953 |
Jul 10, 2025 | 293.05 | 295.90 | 286.35 | 288.40 | 288.40 | -1.25% | 786,208 |
Jul 9, 2025 | 294.60 | 295.80 | 289.20 | 292.05 | 292.05 | -0.29% | 311,303 |
Jul 8, 2025 | 292.00 | 294.00 | 288.00 | 292.90 | 292.90 | 0.62% | 152,965 |
Jul 7, 2025 | 289.70 | 291.45 | 286.80 | 291.10 | 291.10 | 0.48% | 148,698 |
Jul 4, 2025 | 293.00 | 293.00 | 286.30 | 289.70 | 289.70 | -0.03% | 201,186 |
Jul 3, 2025 | 294.00 | 296.30 | 288.65 | 289.80 | 289.80 | -1.13% | 228,394 |
Jul 2, 2025 | 297.00 | 299.95 | 292.00 | 293.10 | 293.10 | -0.24% | 229,071 |
Jul 1, 2025 | 291.60 | 295.25 | 289.15 | 293.80 | 293.80 | 0.31% | 182,734 |
Jun 30, 2025 | 292.35 | 294.95 | 286.95 | 292.90 | 292.90 | 0.77% | 294,337 |
Jun 27, 2025 | 289.40 | 294.00 | 289.05 | 290.65 | 290.65 | 0.66% | 140,182 |
Jun 26, 2025 | 290.10 | 293.65 | 287.00 | 288.75 | 288.75 | -0.40% | 139,976 |
Jun 25, 2025 | 282.40 | 293.90 | 282.40 | 289.90 | 289.90 | 2.80% | 229,914 |
Jun 24, 2025 | 283.15 | 286.50 | 279.85 | 282.00 | 282.00 | 0.20% | 167,366 |
Jun 23, 2025 | 285.00 | 287.00 | 279.55 | 281.45 | 281.45 | -2.34% | 313,844 |
Jun 20, 2025 | 285.00 | 288.95 | 284.15 | 288.20 | 288.20 | 1.09% | 140,242 |
Jun 19, 2025 | 294.15 | 296.00 | 282.10 | 285.10 | 285.10 | -3.08% | 177,637 |
Jun 18, 2025 | 298.70 | 301.00 | 293.55 | 294.15 | 294.15 | -1.52% | 130,232 |
Jun 17, 2025 | 299.95 | 301.85 | 296.60 | 298.70 | 298.70 | -0.08% | 81,717 |
Jun 16, 2025 | 299.85 | 301.95 | 292.35 | 298.95 | 298.95 | -0.27% | 120,035 |
Jun 13, 2025 | 295.50 | 301.00 | 289.95 | 299.75 | 299.75 | -0.28% | 145,296 |
Jun 12, 2025 | 310.90 | 310.90 | 299.30 | 300.60 | 300.60 | -2.37% | 230,666 |
Jun 11, 2025 | 312.70 | 314.50 | 307.00 | 307.90 | 307.90 | -0.55% | 211,002 |
Jun 10, 2025 | 315.00 | 316.00 | 308.75 | 309.60 | 309.60 | -1.39% | 204,923 |
Jun 9, 2025 | 307.80 | 319.00 | 307.00 | 313.95 | 313.95 | 2.82% | 490,296 |
Jun 6, 2025 | 309.15 | 309.85 | 304.15 | 305.35 | 305.35 | -1.20% | 126,786 |
Jun 5, 2025 | 308.90 | 311.60 | 307.00 | 309.05 | 309.05 | 0.70% | 155,740 |
Jun 4, 2025 | 313.80 | 314.50 | 306.30 | 306.90 | 306.90 | -1.48% | 180,506 |
Jun 3, 2025 | 320.95 | 323.05 | 310.00 | 311.50 | 311.50 | -2.41% | 168,388 |
Jun 2, 2025 | 326.90 | 328.00 | 313.00 | 319.20 | 319.20 | -2.25% | 409,930 |