Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Uday Jewellery Industries Limited (UDAYJEW.BO)

BSE - BSE Real Time Price. Currency in INR
133.75-1.75 (-1.29%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022134.25139.90131.05133.75133.754,535
Dec 05, 2022135.00140.00133.75135.50135.506,920
Dec 02, 2022133.20137.10133.00136.45136.456,192
Dec 01, 2022135.60137.40133.00136.20136.204,493
Nov 30, 2022134.50138.50133.05135.60135.603,480
Nov 29, 2022133.80138.70133.80134.55134.553,196
Nov 28, 2022138.80138.80132.00134.35134.356,794
Nov 25, 2022142.00142.00132.00136.10136.1012,567
Nov 24, 2022137.00142.00134.00138.80138.805,716
Nov 23, 2022137.00143.90137.00139.00139.004,179
Nov 22, 2022137.80143.00136.95139.30139.305,661
Nov 21, 2022144.00144.00132.35140.70140.7021,465
Nov 18, 2022144.95144.95136.50139.30139.305,289
Nov 17, 2022137.00145.00137.00140.95140.953,986
Nov 16, 2022140.65145.00136.10143.20143.2015,462
Nov 15, 2022136.70143.50129.90143.25143.2526,032
Nov 14, 2022138.00140.65133.85136.70136.709,388
Nov 11, 2022145.00145.00138.10139.20139.204,752
Nov 10, 2022141.00142.30136.00139.45139.456,758
Nov 09, 2022141.45145.00141.00142.30142.307,668
Nov 07, 2022143.40145.95140.00144.30144.306,636
Nov 04, 2022146.00146.00143.00143.40143.408,626
Nov 03, 2022144.65147.90143.20145.80145.807,872
Nov 02, 2022142.70147.95142.70146.45146.4512,331
Nov 01, 2022142.10148.00142.10144.80144.8010,686
Oct 31, 2022145.00150.00140.35146.35146.3514,647
Oct 28, 2022145.55150.00142.15147.65147.6516,123
Oct 27, 2022143.25154.00143.25149.60149.605,835
Oct 25, 2022149.00154.00149.00149.55149.5513,501
Oct 24, 2022148.10157.00148.10152.05152.0514,602
Oct 21, 2022154.00156.00151.00154.75154.7515,804
Oct 20, 2022151.50155.00150.50152.05152.0510,514
Oct 19, 2022154.95155.00147.00152.45152.4519,401
Oct 18, 2022156.50157.10147.00151.30151.3023,605
Oct 17, 2022155.00159.80152.20154.60154.6027,586
Oct 14, 2022152.55155.00150.60152.20152.209,156
Oct 13, 2022153.00153.85149.35152.45152.4523,510
Oct 12, 2022159.80160.80151.85156.15156.1521,850
Oct 11, 2022164.00164.65159.00159.80159.8044,347
Oct 10, 2022149.00156.95142.25156.95156.95101,989
Oct 07, 2022157.90158.00149.00149.50149.5038,151
Oct 06, 2022159.10159.10150.00151.10151.10116,783
Oct 04, 2022148.00154.95148.00152.20152.20116,033
Oct 03, 2022155.60159.00148.30151.35151.3521,283
Sep 30, 2022157.95163.10155.85156.00156.0031,272
Sep 29, 2022161.95161.95152.25155.70155.7019,441
Sep 28, 2022161.00161.00146.35159.60159.6023,155
Sep 27, 2022154.00154.15145.00154.05154.0553,482
Sep 26, 2022146.30146.90142.75146.85146.8559,619
Sep 23, 2022142.00142.00132.95139.95139.957,757
Sep 22, 2022148.00148.00136.00139.90139.909,481
Sep 21, 2022141.00153.80135.00141.35141.3522,320
Sep 20, 2022144.05148.90137.90145.00145.0017,448
Sep 19, 2022150.00150.00136.00146.75146.7518,626
Sep 16, 2022146.95155.00145.00150.95150.9536,447
Sep 15, 2022145.00152.50141.00146.95146.958,169
Sep 14, 2022158.15161.00146.70149.55149.5545,802
Sep 13, 2022161.20161.20150.00155.05155.0524,423
Sep 12, 2022150.00164.70145.75153.50153.5024,899
Sep 09, 2022149.25159.00147.00150.55150.5536,067
Sep 08, 2022128.00148.00123.65146.40146.40152,404
Sep 07, 2022123.90128.00120.00125.95125.9521,107
Sep 06, 2022119.90125.00112.55121.50121.5053,849
Sep 05, 2022108.00117.00104.00114.75114.7568,972
Sep 02, 2022109.95113.80102.00103.55103.55278,419
Sep 01, 2022104.95115.4599.00104.65104.65267,806
Aug 30, 2022103.20105.9599.75102.40102.40205,995
Aug 29, 2022101.00107.9099.00102.00102.00276,156
Aug 26, 2022106.40108.95100.50103.60103.603,763
Aug 25, 202297.40106.4597.40103.45103.456,591
Aug 24, 2022103.00105.0095.25100.65100.651,523
Aug 23, 202298.25104.7587.2598.4598.4510,265
Aug 22, 202294.8096.7088.6096.3096.301,623
Aug 19, 202295.2095.2091.0592.0092.00151
Aug 18, 202294.5095.0089.0595.0095.001,018
Aug 17, 202297.3097.3094.0094.1594.15278
Aug 16, 202298.0098.0093.0097.2597.252,644
Aug 12, 202293.5097.0084.0090.9590.955,630
Aug 11, 202292.5092.5087.7090.3090.3051
Aug 10, 202290.8590.8587.3588.5088.50107
Aug 08, 202291.6091.6087.2088.5088.50738
Aug 05, 202290.0090.0087.1089.8089.80580
Aug 04, 202288.0588.0588.0588.0588.05100
Aug 03, 202296.5596.5587.0092.4092.40237
Aug 02, 202293.7093.7087.0091.0091.00185
Aug 01, 202286.1091.6586.1091.6591.65211
Jul 29, 202288.0592.0088.0591.9591.95306
Jul 28, 202288.8088.8088.0588.0588.05251
Jul 27, 202295.9095.9087.6090.9590.9546
Jul 26, 202289.9598.9088.0093.0093.00630
Jul 25, 202287.0092.9585.0087.1087.10677
Jul 22, 202290.1092.0090.1091.0091.00476
Jul 21, 202291.1591.1589.3090.1090.102,301
Jul 20, 202287.0099.0087.0091.1091.10818
Jul 19, 202292.5597.9085.6091.8091.801,645
Jul 18, 202292.0094.8590.0092.5592.551,149
Jul 15, 202296.5096.5091.5093.0093.00139
Jul 14, 202293.1595.0090.5091.7591.7522,598
Jul 13, 202294.9094.9588.0591.3591.35853
Jul 12, 202297.0097.0087.5590.5590.55690
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement