Uday Jewellery Industries Limited (BOM:539518)
India
· Delayed Price · Currency is INR 154.00
-2.75 (-1.75%)
At close: Apr 28, 2026
Uday Jewellery Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 148.70 | 160.95 | 148.70 | 154.00 | 154.00 | -1.75% | 37,537 |
| Apr 27, 2026 | 165.00 | 165.00 | 152.20 | 156.75 | 156.75 | -3.75% | 24,687 |
| Apr 24, 2026 | 165.00 | 168.00 | 159.00 | 162.85 | 162.85 | -0.67% | 37,989 |
| Apr 23, 2026 | 164.95 | 164.95 | 158.60 | 163.95 | 163.95 | -0.03% | 2,548 |
| Apr 22, 2026 | 159.90 | 165.95 | 159.90 | 164.00 | 164.00 | 2.60% | 95,602 |
| Apr 21, 2026 | 167.95 | 172.10 | 151.50 | 159.85 | 159.85 | 0.19% | 43,050 |
| Apr 20, 2026 | 175.00 | 175.00 | 147.95 | 159.55 | 159.55 | 4.49% | 135,780 |
| Apr 17, 2026 | 141.35 | 158.90 | 141.35 | 152.70 | 152.70 | 8.22% | 51,133 |
| Apr 16, 2026 | 138.00 | 142.00 | 134.00 | 141.10 | 141.10 | 3.75% | 5,565 |
| Apr 15, 2026 | 134.00 | 143.00 | 134.00 | 136.00 | 136.00 | 2.29% | 3,021 |
| Apr 13, 2026 | 134.85 | 136.00 | 130.60 | 132.95 | 132.95 | 0.42% | 3,463 |
| Apr 10, 2026 | 132.65 | 138.95 | 132.00 | 132.40 | 132.40 | -0.38% | 1,300 |
| Apr 9, 2026 | 148.80 | 148.80 | 125.00 | 132.90 | 132.90 | -1.08% | 3,880 |
| Apr 8, 2026 | 130.95 | 135.20 | 127.55 | 134.35 | 134.35 | 2.60% | 3,675 |
| Apr 7, 2026 | 130.00 | 131.00 | 130.00 | 130.95 | 130.95 | -0.04% | 480 |
| Apr 6, 2026 | 129.75 | 133.50 | 126.05 | 131.00 | 131.00 | 0.96% | 1,306 |
| Apr 2, 2026 | 128.90 | 130.60 | 122.65 | 129.75 | 129.75 | 0.66% | 468 |
| Apr 1, 2026 | 122.00 | 129.00 | 121.05 | 128.90 | 128.90 | 9.80% | 4,018 |
| Mar 30, 2026 | 121.65 | 121.80 | 111.70 | 117.40 | 117.40 | 2.26% | 5,142 |
| Mar 27, 2026 | 120.00 | 128.45 | 112.50 | 114.80 | 114.80 | -8.01% | 4,058 |
| Mar 25, 2026 | 124.80 | 130.00 | 118.00 | 124.80 | 124.80 | 1.55% | 6,900 |
| Mar 24, 2026 | 120.00 | 125.00 | 116.00 | 122.90 | 122.90 | 4.15% | 1,760 |
| Mar 23, 2026 | 120.05 | 120.05 | 117.00 | 118.00 | 118.00 | -4.14% | 301 |
| Mar 20, 2026 | 122.85 | 127.90 | 118.10 | 123.10 | 123.10 | 2.58% | 5,750 |
| Mar 19, 2026 | 120.00 | 123.95 | 118.00 | 120.00 | 120.00 | -3.88% | 727 |
| Mar 18, 2026 | 120.90 | 126.80 | 120.00 | 124.85 | 124.85 | 3.27% | 3,081 |
| Mar 17, 2026 | 127.70 | 127.70 | 112.15 | 120.90 | 120.90 | -3.82% | 2,314 |
| Mar 16, 2026 | 124.40 | 131.00 | 124.40 | 125.70 | 125.70 | 0.56% | 148 |
| Mar 13, 2026 | 129.45 | 133.45 | 122.50 | 125.00 | 125.00 | -0.52% | 6,340 |
| Mar 12, 2026 | 131.00 | 131.00 | 125.30 | 125.65 | 125.65 | -4.59% | 2,183 |
| Mar 11, 2026 | 132.80 | 132.80 | 125.20 | 131.70 | 131.70 | 0.73% | 3,350 |
| Mar 10, 2026 | 123.20 | 132.90 | 121.50 | 130.75 | 130.75 | 6.13% | 2,420 |
| Mar 9, 2026 | 124.75 | 127.95 | 120.60 | 123.20 | 123.20 | -1.72% | 3,411 |
| Mar 6, 2026 | 131.45 | 131.45 | 124.00 | 125.35 | 125.35 | -2.72% | 291 |
| Mar 5, 2026 | 128.75 | 130.85 | 128.50 | 128.85 | 128.85 | 0.08% | 85 |
| Mar 4, 2026 | 125.00 | 135.45 | 125.00 | 128.75 | 128.75 | -3.52% | 2,528 |
| Mar 2, 2026 | 124.00 | 152.85 | 119.80 | 133.45 | 133.45 | 4.75% | 2,589 |
| Feb 27, 2026 | 128.00 | 128.95 | 123.15 | 127.40 | 127.40 | 0.91% | 1,205 |
| Feb 26, 2026 | 129.00 | 130.00 | 124.00 | 126.25 | 126.25 | 1.45% | 462 |
| Feb 25, 2026 | 123.95 | 132.00 | 119.80 | 124.45 | 124.45 | 0.40% | 5,182 |
| Feb 24, 2026 | 124.30 | 127.50 | 120.00 | 123.95 | 123.95 | -0.28% | 12,260 |
| Feb 23, 2026 | 129.40 | 129.40 | 123.50 | 124.30 | 124.30 | -0.16% | 1,058 |
| Feb 20, 2026 | 121.00 | 124.50 | 119.25 | 124.50 | 124.50 | 1.18% | 766 |
| Feb 19, 2026 | 127.95 | 127.95 | 120.00 | 123.05 | 123.05 | -1.68% | 2,637 |
| Feb 18, 2026 | 121.05 | 129.45 | 121.05 | 125.15 | 125.15 | -1.65% | 33 |
| Feb 17, 2026 | 127.90 | 127.90 | 124.30 | 127.25 | 127.25 | 3.08% | 1,975 |
| Feb 16, 2026 | 125.95 | 127.45 | 123.00 | 123.45 | 123.45 | -1.98% | 3,837 |
| Feb 13, 2026 | 130.00 | 130.00 | 123.00 | 125.95 | 125.95 | -5.62% | 3,356 |
| Feb 12, 2026 | 123.00 | 136.50 | 123.00 | 133.45 | 133.45 | 2.30% | 6,578 |
| Feb 11, 2026 | 138.00 | 138.00 | 128.10 | 130.45 | 130.45 | -1.92% | 646 |
| Feb 10, 2026 | 127.55 | 134.45 | 127.55 | 133.00 | 133.00 | 4.56% | 1,204 |
| Feb 9, 2026 | 125.30 | 131.25 | 124.95 | 127.20 | 127.20 | 1.52% | 4,031 |
| Feb 6, 2026 | 123.05 | 138.95 | 122.90 | 125.30 | 125.30 | 1.95% | 1,324 |
| Feb 5, 2026 | 124.30 | 126.00 | 122.90 | 122.90 | 122.90 | -1.44% | 648 |
| Feb 4, 2026 | 126.00 | 126.80 | 123.40 | 124.70 | 124.70 | -0.56% | 1,124 |
| Feb 3, 2026 | 122.50 | 128.65 | 122.50 | 125.40 | 125.40 | 3.04% | 1,223 |
| Feb 2, 2026 | 127.40 | 127.50 | 121.00 | 121.70 | 121.70 | -4.51% | 4,326 |
| Feb 1, 2026 | 132.00 | 132.00 | 126.25 | 127.45 | 127.45 | -0.74% | 386 |
| Jan 30, 2026 | 128.90 | 131.95 | 127.00 | 128.40 | 128.40 | -0.39% | 790 |
| Jan 29, 2026 | 135.00 | 135.00 | 126.45 | 128.90 | 128.90 | -3.37% | 2,989 |
| Jan 28, 2026 | 135.55 | 138.75 | 132.20 | 133.40 | 133.40 | -1.11% | 1,017 |
| Jan 27, 2026 | 137.00 | 141.00 | 132.75 | 134.90 | 134.90 | -2.00% | 782 |
| Jan 23, 2026 | 139.95 | 139.95 | 135.65 | 137.65 | 137.65 | 3.93% | 2,403 |
| Jan 22, 2026 | 133.70 | 135.80 | 131.30 | 132.45 | 132.45 | -1.89% | 3,541 |
| Jan 21, 2026 | 136.00 | 138.35 | 132.40 | 135.00 | 135.00 | -1.46% | 3,225 |
| Jan 20, 2026 | 141.85 | 141.85 | 136.80 | 137.00 | 137.00 | -3.42% | 1,543 |
| Jan 19, 2026 | 147.00 | 147.00 | 136.35 | 141.85 | 141.85 | 2.23% | 6,247 |
| Jan 16, 2026 | 137.20 | 142.60 | 137.20 | 138.75 | 138.75 | -3.24% | 831 |
| Jan 14, 2026 | 135.35 | 144.75 | 134.00 | 143.40 | 143.40 | 5.95% | 2,886 |
| Jan 13, 2026 | 144.80 | 144.80 | 135.00 | 135.35 | 135.35 | -0.55% | 309 |
| Jan 12, 2026 | 134.15 | 138.40 | 134.00 | 136.10 | 136.10 | -0.37% | 3,154 |
| Jan 9, 2026 | 139.65 | 141.95 | 133.15 | 136.60 | 136.60 | -2.67% | 2,394 |
| Jan 8, 2026 | 133.20 | 143.00 | 133.20 | 140.35 | 140.35 | -2.50% | 3,010 |
| Jan 7, 2026 | 143.95 | 144.95 | 141.80 | 143.95 | 143.95 | 0.45% | 640 |
| Jan 6, 2026 | 139.00 | 144.00 | 139.00 | 143.30 | 143.30 | 3.50% | 433 |
| Jan 5, 2026 | 141.90 | 141.90 | 135.40 | 138.45 | 138.45 | -2.47% | 1,384 |
| Jan 2, 2026 | 143.35 | 143.35 | 139.00 | 141.95 | 141.95 | 2.79% | 1,369 |
| Jan 1, 2026 | 144.70 | 144.70 | 136.00 | 138.10 | 138.10 | -1.99% | 1,795 |
| Dec 31, 2025 | 145.25 | 145.45 | 138.05 | 140.90 | 140.90 | -0.63% | 643 |
| Dec 30, 2025 | 144.75 | 144.75 | 138.40 | 141.80 | 141.80 | -2.21% | 1,558 |
| Dec 29, 2025 | 144.00 | 145.00 | 141.00 | 145.00 | 145.00 | 0.83% | 510 |
| Dec 26, 2025 | 146.00 | 146.00 | 141.95 | 143.80 | 143.80 | -2.24% | 4,390 |
| Dec 24, 2025 | 145.90 | 152.00 | 145.90 | 147.10 | 147.10 | 1.10% | 2,932 |
| Dec 23, 2025 | 142.10 | 145.90 | 142.10 | 145.50 | 145.50 | 0.76% | 2,315 |
| Dec 22, 2025 | 140.50 | 145.00 | 140.50 | 144.40 | 144.40 | 2.78% | 1,513 |
| Dec 19, 2025 | 143.90 | 143.90 | 140.50 | 140.50 | 140.50 | 1.81% | 203 |
| Dec 18, 2025 | 139.10 | 141.00 | 136.25 | 138.00 | 138.00 | -0.79% | 555 |
| Dec 17, 2025 | 143.50 | 144.00 | 137.80 | 139.10 | 139.10 | -3.34% | 3,909 |
| Dec 16, 2025 | 145.00 | 145.00 | 140.00 | 143.90 | 143.90 | 0.66% | 577 |
| Dec 15, 2025 | 148.95 | 148.95 | 142.30 | 142.95 | 142.95 | -2.09% | 211 |
| Dec 12, 2025 | 140.65 | 150.00 | 140.60 | 146.00 | 146.00 | 3.88% | 4,123 |
| Dec 11, 2025 | 141.30 | 144.80 | 140.25 | 140.55 | 140.55 | -0.53% | 528 |
| Dec 10, 2025 | 144.85 | 144.85 | 141.10 | 141.30 | 141.30 | -1.81% | 450 |
| Dec 9, 2025 | 144.95 | 144.95 | 141.15 | 143.90 | 143.90 | -1.03% | 542 |
| Dec 8, 2025 | 145.00 | 147.60 | 142.50 | 145.40 | 145.40 | 1.93% | 426 |
| Dec 5, 2025 | 146.05 | 147.15 | 142.00 | 142.65 | 142.65 | -1.72% | 2,318 |
| Dec 4, 2025 | 153.50 | 153.50 | 144.35 | 145.15 | 145.15 | -1.86% | 9,460 |
| Dec 3, 2025 | 153.50 | 153.50 | 146.00 | 147.90 | 147.90 | -3.65% | 1,977 |
| Dec 2, 2025 | 154.50 | 154.50 | 152.30 | 153.50 | 153.50 | -0.65% | 263 |
| Dec 1, 2025 | 153.75 | 155.70 | 151.00 | 154.50 | 154.50 | 0.75% | 1,004 |