Updater Services Limited (NSE:UDS)
India · Delayed Price · Currency is INR 153.88
-3.36 (-2.14%)
At close: Jan 23, 2026
Updater Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 157.00 | 159.68 | 152.51 | 153.88 | 153.88 | -2.14% | 219,188 |
| Jan 22, 2026 | 162.00 | 164.85 | 156.00 | 157.24 | 157.24 | -0.10% | 166,266 |
| Jan 21, 2026 | 158.00 | 162.29 | 153.42 | 157.40 | 157.40 | 1.00% | 282,741 |
| Jan 20, 2026 | 165.58 | 168.65 | 154.93 | 155.84 | 155.84 | -5.88% | 300,979 |
| Jan 19, 2026 | 168.47 | 172.38 | 165.00 | 165.58 | 165.58 | -1.72% | 183,964 |
| Jan 16, 2026 | 169.57 | 172.49 | 168.00 | 168.47 | 168.47 | -0.37% | 143,961 |
| Jan 14, 2026 | 168.30 | 171.98 | 168.00 | 169.09 | 169.09 | -0.25% | 103,384 |
| Jan 13, 2026 | 176.00 | 176.01 | 168.96 | 169.52 | 169.52 | -2.81% | 126,764 |
| Jan 12, 2026 | 171.60 | 175.00 | 169.17 | 174.42 | 174.42 | 1.44% | 125,633 |
| Jan 9, 2026 | 178.05 | 179.91 | 171.02 | 171.95 | 171.95 | -3.34% | 148,803 |
| Jan 8, 2026 | 183.15 | 184.53 | 177.05 | 177.90 | 177.90 | -2.83% | 90,564 |
| Jan 7, 2026 | 184.05 | 186.01 | 182.51 | 183.09 | 183.09 | -1.59% | 82,286 |
| Jan 6, 2026 | 186.74 | 187.83 | 183.35 | 186.05 | 186.05 | -0.78% | 107,496 |
| Jan 5, 2026 | 192.99 | 193.11 | 187.00 | 187.51 | 187.51 | -1.97% | 86,187 |
| Jan 2, 2026 | 194.00 | 195.78 | 190.45 | 191.27 | 191.27 | -1.16% | 158,417 |
| Jan 1, 2026 | 196.00 | 197.00 | 192.80 | 193.51 | 193.51 | -0.39% | 81,209 |
| Dec 31, 2025 | 184.50 | 195.00 | 184.50 | 194.26 | 194.26 | 4.23% | 140,057 |
| Dec 30, 2025 | 192.00 | 192.00 | 184.47 | 186.37 | 186.37 | -2.52% | 140,985 |
| Dec 29, 2025 | 197.50 | 197.68 | 189.81 | 191.19 | 191.19 | -2.39% | 90,504 |
| Dec 26, 2025 | 198.00 | 199.90 | 194.78 | 195.87 | 195.87 | -1.49% | 107,577 |
| Dec 24, 2025 | 186.31 | 204.79 | 186.31 | 198.84 | 198.84 | 6.77% | 355,825 |
| Dec 23, 2025 | 188.00 | 188.63 | 184.87 | 186.24 | 186.24 | -0.04% | 101,811 |
| Dec 22, 2025 | 182.15 | 189.39 | 182.15 | 186.32 | 186.32 | 1.49% | 136,774 |
| Dec 19, 2025 | 173.00 | 184.90 | 172.00 | 183.59 | 183.59 | 6.66% | 258,694 |
| Dec 18, 2025 | 174.56 | 174.98 | 169.05 | 172.13 | 172.13 | -0.74% | 58,511 |
| Dec 17, 2025 | 177.74 | 177.74 | 171.60 | 173.41 | 173.41 | -0.93% | 82,189 |
| Dec 16, 2025 | 176.00 | 177.01 | 174.00 | 175.03 | 175.03 | -0.40% | 103,000 |
| Dec 15, 2025 | 172.00 | 178.00 | 165.40 | 175.73 | 175.73 | 1.58% | 129,862 |
| Dec 12, 2025 | 174.50 | 174.59 | 171.66 | 173.00 | 173.00 | 0.12% | 90,543 |
| Dec 11, 2025 | 172.57 | 173.65 | 169.65 | 172.79 | 172.79 | 0.93% | 105,895 |
| Dec 10, 2025 | 171.80 | 176.69 | 170.00 | 171.20 | 171.20 | -0.36% | 193,898 |
| Dec 9, 2025 | 169.49 | 173.58 | 164.18 | 171.82 | 171.82 | 2.56% | 207,323 |
| Dec 8, 2025 | 172.00 | 174.00 | 164.34 | 167.53 | 167.53 | -1.79% | 248,589 |
| Dec 5, 2025 | 175.00 | 175.00 | 170.05 | 170.58 | 170.58 | -1.94% | 133,298 |
| Dec 4, 2025 | 179.16 | 180.70 | 173.00 | 173.96 | 173.96 | -2.41% | 157,635 |
| Dec 3, 2025 | 181.15 | 181.15 | 177.06 | 178.26 | 178.26 | -0.62% | 104,277 |
| Dec 2, 2025 | 181.36 | 182.83 | 178.62 | 179.38 | 179.38 | -1.28% | 165,692 |
| Dec 1, 2025 | 187.10 | 188.99 | 180.00 | 181.70 | 181.70 | -2.73% | 219,314 |
| Nov 28, 2025 | 187.90 | 189.50 | 184.60 | 186.80 | 186.80 | 0.41% | 99,549 |
| Nov 27, 2025 | 187.52 | 190.00 | 185.50 | 186.03 | 186.03 | -0.94% | 113,045 |
| Nov 26, 2025 | 190.00 | 190.39 | 186.48 | 187.80 | 187.80 | 1.38% | 100,169 |
| Nov 25, 2025 | 186.30 | 188.79 | 183.95 | 185.25 | 185.25 | -0.98% | 152,505 |
| Nov 24, 2025 | 195.00 | 195.00 | 186.24 | 187.09 | 187.09 | -2.61% | 137,448 |
| Nov 21, 2025 | 196.50 | 198.41 | 191.25 | 192.10 | 192.10 | -2.02% | 124,742 |
| Nov 20, 2025 | 196.50 | 198.76 | 195.00 | 196.07 | 196.07 | -0.09% | 102,316 |
| Nov 19, 2025 | 198.99 | 199.59 | 195.39 | 196.25 | 196.25 | 0.17% | 168,794 |
| Nov 18, 2025 | 202.00 | 202.00 | 195.51 | 195.92 | 195.92 | -3.02% | 153,293 |
| Nov 17, 2025 | 204.23 | 205.52 | 199.00 | 202.02 | 202.02 | -0.43% | 185,774 |
| Nov 14, 2025 | 197.00 | 204.00 | 194.23 | 202.89 | 202.89 | 3.12% | 241,426 |
| Nov 13, 2025 | 197.00 | 199.70 | 195.07 | 196.75 | 196.75 | 0.07% | 220,238 |