Price Data Selection & Download
Uday Jewellery Industries Share Price All Time Records & Statistics (Dec 2015 - Jul 2026)
2449 daily OHLCV records on BSE from Dec. 2015 to July 2026. Browse UDAYJEW complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹253.70
December 11, 2023
BSE Exchange
Share Price All Time Low
₹10.00
December 18, 2015
BSE Exchange
Highest Volume Trading Day
482,550
August 30, 2024 • ₹170.15
BSE Exchange
Share Price History Data (Dec 2015 - Jul 2026)
UDAYJEW daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹137.05 | ₹143.90 | ₹136.00 | ₹139.70 | 2,392 |
| 2026-07-23 | ₹146.90 | ₹146.90 | ₹142.25 | ₹142.70 | 86 |
| 2026-07-22 | ₹143.50 | ₹146.80 | ₹137.05 | ₹145.45 | 4,671 |
| 2026-07-21 | ₹143.85 | ₹148.00 | ₹143.30 | ₹144.95 | 999 |
| 2026-07-20 | ₹115.50 | ₹145.55 | ₹115.50 | ₹143.15 | 889 |
| 2026-07-17 | ₹147.70 | ₹147.70 | ₹144.10 | ₹144.20 | 4,326 |
| 2026-07-16 | ₹148.85 | ₹148.85 | ₹144.80 | ₹147.70 | 2,325 |
| 2026-07-15 | ₹148.00 | ₹148.00 | ₹144.90 | ₹146.65 | 3,719 |
| 2026-07-14 | ₹150.00 | ₹153.20 | ₹147.20 | ₹147.50 | 3,436 |
| 2026-07-13 | ₹150.00 | ₹150.00 | ₹148.45 | ₹149.05 | 5,168 |
| 2026-07-10 | ₹148.80 | ₹153.90 | ₹148.75 | ₹150.00 | 12,147 |
| 2026-07-09 | ₹150.45 | ₹155.80 | ₹148.50 | ₹148.85 | 30,138 |
| 2026-07-08 | ₹149.50 | ₹149.50 | ₹145.00 | ₹147.50 | 98 |
| 2026-07-07 | ₹143.45 | ₹145.05 | ₹142.20 | ₹142.30 | 542 |
| 2026-07-06 | ₹148.25 | ₹150.80 | ₹141.95 | ₹143.40 | 6,671 |
| 2026-07-03 | ₹150.70 | ₹151.55 | ₹148.15 | ₹148.25 | 2,208 |
| 2026-07-02 | ₹154.60 | ₹154.60 | ₹147.25 | ₹148.10 | 2,027 |
| 2026-07-01 | ₹155.95 | ₹155.95 | ₹149.10 | ₹151.00 | 1,229 |
| 2026-06-30 | ₹179.85 | ₹179.85 | ₹145.00 | ₹151.05 | 3,612 |
| 2026-06-29 | ₹150.00 | ₹154.90 | ₹147.30 | ₹150.45 | 5,501 |
| 2026-06-25 | ₹152.00 | ₹155.00 | ₹150.00 | ₹150.00 | 325 |
| 2026-06-24 | ₹148.90 | ₹149.95 | ₹145.85 | ₹149.10 | 775 |
| 2026-06-23 | ₹149.80 | ₹149.85 | ₹144.20 | ₹144.85 | 1,187 |
| 2026-06-22 | ₹151.95 | ₹154.00 | ₹148.15 | ₹150.35 | 1,367 |
| 2026-06-19 | ₹148.75 | ₹152.65 | ₹148.75 | ₹152.00 | 826 |
| 2026-06-18 | ₹149.45 | ₹153.85 | ₹149.00 | ₹150.25 | 784 |
| 2026-06-17 | ₹165.00 | ₹165.00 | ₹147.30 | ₹149.45 | 1,725 |
| 2026-06-16 | ₹155.00 | ₹156.50 | ₹148.45 | ₹150.60 | 4,748 |
| 2026-06-15 | ₹150.20 | ₹156.90 | ₹150.20 | ₹152.00 | 897 |
| 2026-06-12 | ₹159.95 | ₹159.95 | ₹146.00 | ₹149.10 | 700 |
| 2026-06-11 | ₹151.35 | ₹152.00 | ₹148.00 | ₹150.00 | 427 |
| 2026-06-10 | ₹156.80 | ₹156.80 | ₹150.10 | ₹151.35 | 1,046 |
| 2026-06-09 | ₹151.00 | ₹156.75 | ₹150.00 | ₹155.95 | 191 |
| 2026-06-08 | ₹151.50 | ₹157.00 | ₹151.50 | ₹152.75 | 379 |
| 2026-06-05 | ₹158.00 | ₹158.00 | ₹152.00 | ₹152.00 | 799 |
| 2026-06-04 | ₹151.10 | ₹157.60 | ₹151.10 | ₹154.40 | 337 |
| 2026-06-03 | ₹162.70 | ₹162.70 | ₹154.30 | ₹154.95 | 1,723 |
| 2026-06-02 | ₹153.95 | ₹161.00 | ₹152.95 | ₹159.05 | 4,332 |
| 2026-06-01 | ₹165.00 | ₹165.00 | ₹153.00 | ₹153.85 | 2,338 |
| 2026-05-29 | ₹162.85 | ₹168.00 | ₹156.65 | ₹160.60 | 10,250 |
| 2026-05-27 | ₹151.25 | ₹163.00 | ₹151.25 | ₹156.65 | 7,836 |
| 2026-05-26 | ₹153.60 | ₹156.90 | ₹153.55 | ₹156.00 | 1,810 |
| 2026-05-25 | ₹156.50 | ₹159.75 | ₹150.35 | ₹152.95 | 41,359 |
| 2026-05-22 | ₹159.85 | ₹159.85 | ₹152.35 | ₹156.50 | 39 |
| 2026-05-21 | ₹162.90 | ₹162.90 | ₹152.50 | ₹153.00 | 47,846 |
| 2026-05-20 | ₹147.55 | ₹164.80 | ₹147.55 | ₹157.00 | 49,781 |
| 2026-05-19 | ₹158.85 | ₹158.85 | ₹148.55 | ₹151.85 | 1,338 |
| 2026-05-18 | ₹146.15 | ₹150.00 | ₹142.15 | ₹149.25 | 730 |
| 2026-05-15 | ₹152.55 | ₹152.55 | ₹149.00 | ₹149.60 | 2,319 |
| 2026-05-14 | ₹150.00 | ₹152.85 | ₹150.00 | ₹151.80 | 706 |
| 2026-05-13 | ₹155.00 | ₹156.65 | ₹152.95 | ₹155.75 | 501 |
| 2026-05-12 | ₹157.55 | ₹157.55 | ₹152.50 | ₹152.80 | 5,331 |
| 2026-05-11 | ₹168.00 | ₹168.00 | ₹156.95 | ₹157.35 | 38,013 |
| 2026-05-08 | ₹160.00 | ₹161.00 | ₹158.50 | ₹160.55 | 37,393 |
| 2026-05-07 | ₹154.95 | ₹164.85 | ₹154.95 | ₹160.00 | 36,299 |
| 2026-05-06 | ₹159.85 | ₹170.05 | ₹154.35 | ₹158.65 | 43,320 |
| 2026-05-05 | ₹156.15 | ₹160.00 | ₹155.00 | ₹158.10 | 34,924 |
| 2026-05-04 | ₹156.00 | ₹167.85 | ₹153.30 | ₹156.10 | 42,430 |
| 2026-04-30 | ₹157.15 | ₹165.95 | ₹157.15 | ₹161.10 | 39,590 |
| 2026-04-29 | ₹153.00 | ₹168.40 | ₹153.00 | ₹164.10 | 41,104 |
| 2026-04-28 | ₹148.70 | ₹160.95 | ₹148.70 | ₹154.00 | 37,537 |
| 2026-04-27 | ₹165.00 | ₹165.00 | ₹152.20 | ₹156.75 | 24,687 |
| 2026-04-24 | ₹165.00 | ₹168.00 | ₹159.00 | ₹162.85 | 37,989 |
| 2026-04-23 | ₹164.95 | ₹164.95 | ₹158.60 | ₹163.95 | 2,548 |
| 2026-04-22 | ₹159.90 | ₹165.95 | ₹159.90 | ₹164.00 | 95,602 |
| 2026-04-21 | ₹167.95 | ₹172.10 | ₹151.50 | ₹159.85 | 43,050 |
| 2026-04-20 | ₹175.00 | ₹175.00 | ₹147.95 | ₹159.55 | 135,780 |
| 2026-04-17 | ₹141.35 | ₹158.90 | ₹141.35 | ₹152.70 | 51,133 |
| 2026-04-16 | ₹138.00 | ₹142.00 | ₹134.00 | ₹141.10 | 5,565 |
| 2026-04-15 | ₹134.00 | ₹143.00 | ₹134.00 | ₹136.00 | 3,021 |
| 2026-04-13 | ₹134.85 | ₹136.00 | ₹130.60 | ₹132.95 | 3,463 |
| 2026-04-10 | ₹132.65 | ₹138.95 | ₹132.00 | ₹132.40 | 1,300 |
| 2026-04-09 | ₹148.80 | ₹148.80 | ₹125.00 | ₹132.90 | 3,880 |
| 2026-04-08 | ₹130.95 | ₹135.20 | ₹127.55 | ₹134.35 | 3,675 |
| 2026-04-07 | ₹130.00 | ₹131.00 | ₹130.00 | ₹130.95 | 480 |
| 2026-04-06 | ₹129.75 | ₹133.50 | ₹126.05 | ₹131.00 | 1,306 |
| 2026-04-02 | ₹128.90 | ₹130.60 | ₹122.65 | ₹129.75 | 468 |
| 2026-04-01 | ₹122.00 | ₹129.00 | ₹121.05 | ₹128.90 | 4,018 |
| 2026-03-30 | ₹121.65 | ₹121.80 | ₹111.70 | ₹117.40 | 5,142 |
| 2026-03-27 | ₹120.00 | ₹128.45 | ₹112.50 | ₹114.80 | 4,058 |
| 2026-03-25 | ₹124.80 | ₹130.00 | ₹118.00 | ₹124.80 | 6,900 |
| 2026-03-24 | ₹120.00 | ₹125.00 | ₹116.00 | ₹122.90 | 1,760 |
| 2026-03-23 | ₹120.05 | ₹120.05 | ₹117.00 | ₹118.00 | 301 |
| 2026-03-20 | ₹122.85 | ₹127.90 | ₹118.10 | ₹123.10 | 5,750 |
| 2026-03-19 | ₹120.00 | ₹123.95 | ₹118.00 | ₹120.00 | 727 |
| 2026-03-18 | ₹120.90 | ₹126.80 | ₹120.00 | ₹124.85 | 3,081 |
| 2026-03-17 | ₹127.70 | ₹127.70 | ₹112.15 | ₹120.90 | 2,314 |
| 2026-03-16 | ₹124.40 | ₹131.00 | ₹124.40 | ₹125.70 | 148 |
| 2026-03-13 | ₹129.45 | ₹133.45 | ₹122.50 | ₹125.00 | 6,340 |
| 2026-03-12 | ₹131.00 | ₹131.00 | ₹125.30 | ₹125.65 | 2,183 |
| 2026-03-11 | ₹132.80 | ₹132.80 | ₹125.20 | ₹131.70 | 3,350 |
| 2026-03-10 | ₹123.20 | ₹132.90 | ₹121.50 | ₹130.75 | 2,420 |
| 2026-03-09 | ₹124.75 | ₹127.95 | ₹120.60 | ₹123.20 | 3,411 |
| 2026-03-06 | ₹131.45 | ₹131.45 | ₹124.00 | ₹125.35 | 291 |
| 2026-03-05 | ₹128.75 | ₹130.85 | ₹128.50 | ₹128.85 | 85 |
| 2026-03-04 | ₹125.00 | ₹135.45 | ₹125.00 | ₹128.75 | 2,528 |
| 2026-03-02 | ₹124.00 | ₹152.85 | ₹119.80 | ₹133.45 | 2,589 |
| 2026-02-27 | ₹128.00 | ₹128.95 | ₹123.15 | ₹127.40 | 1,205 |
| 2026-02-26 | ₹129.00 | ₹130.00 | ₹124.00 | ₹126.25 | 462 |
| 2026-02-25 | ₹123.95 | ₹132.00 | ₹119.80 | ₹124.45 | 5,182 |
| 2026-02-24 | ₹124.30 | ₹127.50 | ₹120.00 | ₹123.95 | 12,260 |
| 2026-02-23 | ₹129.40 | ₹129.40 | ₹123.50 | ₹124.30 | 1,058 |
| 2026-02-20 | ₹121.00 | ₹124.50 | ₹119.25 | ₹124.50 | 766 |
| 2026-02-19 | ₹127.95 | ₹127.95 | ₹120.00 | ₹123.05 | 2,637 |
| 2026-02-18 | ₹121.05 | ₹129.45 | ₹121.05 | ₹125.15 | 33 |
| 2026-02-17 | ₹127.90 | ₹127.90 | ₹124.30 | ₹127.25 | 1,975 |
| 2026-02-16 | ₹125.95 | ₹127.45 | ₹123.00 | ₹123.45 | 3,837 |
| 2026-02-13 | ₹130.00 | ₹130.00 | ₹123.00 | ₹125.95 | 3,356 |
| 2026-02-12 | ₹123.00 | ₹136.50 | ₹123.00 | ₹133.45 | 6,578 |
| 2026-02-11 | ₹138.00 | ₹138.00 | ₹128.10 | ₹130.45 | 646 |
| 2026-02-10 | ₹127.55 | ₹134.45 | ₹127.55 | ₹133.00 | 1,204 |
| 2026-02-09 | ₹125.30 | ₹131.25 | ₹124.95 | ₹127.20 | 4,031 |
| 2026-02-06 | ₹123.05 | ₹138.95 | ₹122.90 | ₹125.30 | 1,324 |
| 2026-02-05 | ₹124.30 | ₹126.00 | ₹122.90 | ₹122.90 | 648 |
| 2026-02-04 | ₹126.00 | ₹126.80 | ₹123.40 | ₹124.70 | 1,124 |
| 2026-02-03 | ₹122.50 | ₹128.65 | ₹122.50 | ₹125.40 | 1,223 |
| 2026-02-02 | ₹127.40 | ₹127.50 | ₹121.00 | ₹121.70 | 4,326 |
| 2026-02-01 | ₹132.00 | ₹132.00 | ₹126.25 | ₹127.45 | 386 |
| 2026-01-30 | ₹128.90 | ₹131.95 | ₹127.00 | ₹128.40 | 790 |
| 2026-01-29 | ₹135.00 | ₹135.00 | ₹126.45 | ₹128.90 | 2,989 |
| 2026-01-28 | ₹135.55 | ₹138.75 | ₹132.20 | ₹133.40 | 1,017 |
| 2026-01-27 | ₹137.00 | ₹141.00 | ₹132.75 | ₹134.90 | 782 |
| 2026-01-23 | ₹139.95 | ₹139.95 | ₹135.65 | ₹137.65 | 2,403 |
| 2026-01-22 | ₹133.70 | ₹135.80 | ₹131.30 | ₹132.45 | 3,541 |
| 2026-01-21 | ₹136.00 | ₹138.35 | ₹132.40 | ₹135.00 | 3,225 |
| 2026-01-20 | ₹141.85 | ₹141.85 | ₹136.80 | ₹137.00 | 1,543 |
| 2026-01-19 | ₹147.00 | ₹147.00 | ₹136.35 | ₹141.85 | 6,247 |
| 2026-01-16 | ₹137.20 | ₹142.60 | ₹137.20 | ₹138.75 | 831 |
| 2026-01-14 | ₹135.35 | ₹144.75 | ₹134.00 | ₹143.40 | 2,886 |
| 2026-01-13 | ₹144.80 | ₹144.80 | ₹135.00 | ₹135.35 | 309 |
| 2026-01-12 | ₹134.15 | ₹138.40 | ₹134.00 | ₹136.10 | 3,154 |
| 2026-01-09 | ₹139.65 | ₹141.95 | ₹133.15 | ₹136.60 | 2,394 |
| 2026-01-08 | ₹133.20 | ₹143.00 | ₹133.20 | ₹140.35 | 3,010 |
| 2026-01-07 | ₹143.95 | ₹144.95 | ₹141.80 | ₹143.95 | 640 |
| 2026-01-06 | ₹139.00 | ₹144.00 | ₹139.00 | ₹143.30 | 433 |
| 2026-01-05 | ₹141.90 | ₹141.90 | ₹135.40 | ₹138.45 | 1,384 |
| 2026-01-02 | ₹143.35 | ₹143.35 | ₹139.00 | ₹141.95 | 1,369 |
| 2026-01-01 | ₹144.70 | ₹144.70 | ₹136.00 | ₹138.10 | 1,795 |
Uday Jewellery Industries Share Price Performance Analysis (Dec 2015 - Jul 2026)
UDAYJEW price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1.16%
₹138.10 → ₹139.70
Year to Date
Price Volatility
9.16%
Low Volatility
Year to Date
Average Daily Volume
8,724
Year to Date Average
BSE Exchange
Uday Jewellery Industries Share Price History – Frequently Asked Questions
Common questions about UDAYJEW historical data and records. For live price, key ratios and fundamentals, see UDAYJEW screener.
What is the all-time high share price of Uday Jewellery Industries (UDAYJEW)?
The all-time high share price of Uday Jewellery Industries was ₹253.7 recorded on December 11, 2023 on the BSE exchange.
What is the all-time low share price of Uday Jewellery Industries (UDAYJEW)?
The all-time low share price of Uday Jewellery Industries was ₹10.0 recorded on December 18, 2015 on the BSE exchange.
How can I download UDAYJEW historical share price data?
You can download Uday Jewellery Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UDAYJEW shares?
The highest trading volume day for Uday Jewellery Industries was 482,550 shares traded on August 30, 2024 on the BSE exchange, with share price at ₹170.15.