Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Updater Services Limited (UDS.NS)

Compare
300.35
+6.85
+(2.33%)
At close: April 17 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025294.50303.50294.50300.35300.35234,169
Apr 16, 2025295.80305.50291.40293.50293.50200,739
Apr 15, 2025295.10303.70292.45295.80295.80198,916
Apr 11, 2025282.95296.95281.15292.25292.25319,381
Apr 9, 2025277.50280.95274.40278.75278.7554,632
Apr 8, 2025287.20290.70276.60279.55279.5587,020
Apr 7, 2025255.60286.00255.60281.50281.50218,422
Apr 4, 2025303.10304.00287.45294.45294.45231,851
Apr 3, 2025286.00308.00285.05305.05305.05329,048
Apr 2, 2025289.60291.05284.80289.70289.7095,821
Apr 1, 2025281.45298.40281.45292.40292.40250,516
Mar 28, 2025276.35291.00276.00278.55278.55235,819
Mar 27, 2025278.05284.70277.30280.80280.80310,127
Mar 26, 2025278.00283.50271.60278.05278.05398,423
Mar 25, 2025288.30291.00275.85278.60278.60324,219
Mar 24, 2025297.90298.00287.00288.10288.10382,942
Mar 21, 2025287.50298.50286.00295.55295.55351,793
Mar 20, 2025290.00291.95285.40287.80287.80177,287
Mar 19, 2025283.00290.70283.00289.55289.55241,954
Mar 18, 2025270.20270.20270.20270.20270.20-
Mar 17, 2025282.70284.45265.10270.20270.20250,837
Mar 13, 2025283.15285.80278.70282.70282.70150,267
Mar 12, 2025284.45287.05276.40278.95278.95169,338
Mar 11, 2025274.40288.45273.20284.45284.45212,182
Mar 10, 2025285.60292.00276.10278.60278.60228,076
Mar 7, 2025288.70293.30283.15285.10285.10277,121
Mar 6, 2025291.00298.30286.05290.30290.30501,314
Mar 5, 2025293.00294.50280.35283.35283.35533,896
Mar 4, 2025294.00298.60285.00287.95287.95113,720
Mar 3, 2025306.30309.90278.20292.20292.20292,385
Feb 28, 2025308.05311.20300.20301.75301.75149,993
Feb 27, 2025315.00316.65295.40308.25308.25271,963
Feb 25, 2025314.25324.65310.25315.05315.05102,091
Feb 24, 2025314.25320.05309.40313.95313.9583,287
Feb 21, 2025318.75326.55312.35319.05319.05146,729
Feb 20, 2025312.00321.00308.85319.15319.1597,171
Feb 19, 2025303.00315.00299.35311.00311.00101,473
Feb 18, 2025308.60311.85300.00302.85302.85121,431
Feb 17, 2025307.25314.40300.75310.25310.25174,122
Feb 14, 2025320.05320.80301.70307.25307.25112,068
Feb 13, 2025322.75328.80316.15319.60319.60126,969
Feb 12, 2025312.05331.40305.60322.75322.75258,369
Feb 11, 2025334.70336.85312.15316.65316.65196,800
Feb 10, 2025347.00353.00332.20334.70334.70112,890
Feb 7, 2025357.50365.10344.85346.85346.85312,992
Feb 6, 2025364.70368.00351.75356.95356.95131,520
Feb 5, 2025355.05371.00352.15362.90362.90260,194
Feb 4, 2025343.00360.50337.80357.95357.95212,430
Feb 3, 2025346.15347.95333.00337.05337.05177,899
Feb 1, 2025340.15353.35335.20348.15348.15164,675
Jan 31, 2025334.95346.60331.90340.15340.15181,766
Jan 30, 2025349.70349.70331.10335.85335.85223,701
Jan 29, 2025334.05355.00333.00349.70349.70557,369
Jan 28, 2025332.00362.05325.80337.00337.003,234,978
Jan 27, 2025321.95323.25307.05320.15320.15122,421
Jan 24, 2025339.30344.50322.80326.90326.90130,481
Jan 23, 2025340.00345.00336.10337.85337.8560,113
Jan 22, 2025356.65356.65333.00343.45343.45176,554
Jan 21, 2025355.45367.45352.55353.85353.85139,782
Jan 20, 2025351.40361.50343.20356.20356.20248,861
Jan 17, 2025344.95353.00344.95347.75347.7570,530
Jan 16, 2025346.80351.85343.85348.15348.15143,318
Jan 15, 2025339.40349.40334.00346.25346.25113,571
Jan 14, 2025339.45339.45325.25335.90335.90137,130
Jan 13, 2025348.20349.75315.50323.55323.55313,544
Jan 10, 2025363.90365.55345.10348.20348.20315,393
Jan 9, 2025369.00372.00363.30364.50364.50107,286
Jan 8, 2025369.15375.00364.05370.65370.65127,660
Jan 7, 2025370.95377.25370.55372.85372.85124,881
Jan 6, 2025387.00387.45360.05369.80369.80352,662
Jan 3, 2025379.20388.00375.10386.45386.45244,870
Jan 2, 2025374.60382.70374.50379.20379.20144,282
Jan 1, 2025376.20383.10371.25373.70373.70144,190
Dec 31, 2024372.00379.90371.80378.55378.55107,591
Dec 30, 2024387.90387.90373.50376.00376.00128,004
Dec 27, 2024376.00388.20374.45385.60385.60125,731
Dec 26, 2024381.70386.35374.00375.50375.50105,666
Dec 24, 2024384.30387.90377.80379.50379.50103,863
Dec 23, 2024388.65395.00382.05383.95383.95184,059
Dec 20, 2024408.35408.35380.00387.70387.70214,452
Dec 19, 2024396.00406.00391.15404.50404.50251,425
Dec 18, 2024399.20418.00398.10400.70400.70549,386
Dec 17, 2024402.35408.85397.10399.25399.25302,075
Dec 16, 2024400.25409.80396.80402.20402.20538,288
Dec 13, 2024394.00402.90386.55399.30399.30250,978
Dec 12, 2024409.70413.70388.00397.35397.35466,169
Dec 11, 2024381.00404.00378.60398.90398.90413,210
Dec 10, 2024393.70397.35377.25380.10380.10466,667
Dec 9, 2024395.00401.00384.30392.50392.50474,468
Dec 6, 2024400.00401.95390.95395.10395.10307,642
Dec 5, 2024406.20409.00393.00396.95396.95370,233
Dec 4, 2024409.65412.70399.10404.00404.00266,566
Dec 3, 2024411.80414.85407.10409.50409.50283,462
Dec 2, 2024426.05429.70407.50409.55409.55363,421
Nov 29, 2024412.90427.10408.20424.40424.40538,331
Nov 28, 2024414.00416.35405.95410.10410.10162,288
Nov 27, 2024405.40417.25405.40413.10413.10238,916
Nov 26, 2024407.75413.00403.05405.15405.15167,134
Nov 25, 2024425.00425.00403.00405.95405.95212,650
Nov 22, 2024405.45419.70398.30413.85413.85248,338
Nov 21, 2024397.95411.00388.20400.65400.65218,728
Nov 19, 2024392.00405.50392.00396.80396.80230,542
Nov 18, 2024387.00394.00376.90389.75389.75289,414
Nov 14, 2024396.35409.50385.30388.85388.85383,195
Nov 13, 2024409.95411.00387.70391.60391.60302,029
Nov 12, 2024411.85419.50408.00410.25410.25255,782
Nov 11, 2024408.80425.30401.45409.45409.45485,165
Nov 8, 2024421.75421.75405.05406.65406.65352,357
Nov 7, 2024431.45432.90415.70419.15419.15524,067
Nov 6, 2024420.00438.60412.55432.75432.75830,841
Nov 5, 2024409.05428.50409.00414.00414.00941,830
Nov 4, 2024424.15425.85412.00413.05413.05623,485
Nov 1, 2024422.00431.00420.00427.70427.70738,376
Oct 31, 2024388.65412.50386.10409.20409.201,867,950
Oct 30, 2024370.00392.60367.25383.15383.151,646,941
Oct 29, 2024357.00368.90355.25359.85359.85332,003
Oct 28, 2024357.60371.95348.85354.15354.15383,655
Oct 25, 2024364.20367.40348.95357.60357.60260,199
Oct 24, 2024357.95376.30350.05366.85366.85339,284
Oct 23, 2024346.85363.60343.80357.75357.75364,815
Oct 22, 2024369.60369.90345.55347.85347.85250,327
Oct 21, 2024375.80381.00366.30369.60369.60117,110
Oct 18, 2024368.60375.20364.70373.20373.20104,961
Oct 17, 2024376.75379.95363.20373.85373.85200,201
Oct 16, 2024384.00385.20372.20374.95374.95248,307
Oct 15, 2024390.90397.00382.00384.10384.10439,678
Oct 14, 2024388.00390.00374.20388.50388.50359,247
Oct 11, 2024379.00385.55375.60383.40383.40173,594
Oct 10, 2024387.00387.90379.10381.35381.35208,776
Oct 9, 2024378.80391.30375.00385.25385.25394,947
Oct 8, 2024359.80377.45351.00375.85375.85319,641
Oct 7, 2024373.80384.00354.10358.95358.95370,316
Oct 4, 2024367.00387.95358.15370.55370.55394,188
Oct 3, 2024380.00380.00364.00366.95366.95221,329
Oct 1, 2024372.00384.00370.05381.60381.60297,870
Sep 30, 2024373.45375.00363.00371.60371.60223,629
Sep 27, 2024376.85376.85366.15371.70371.70188,381
Sep 26, 2024378.00382.25371.60375.85375.85494,874
Sep 25, 2024376.25378.20364.95375.90375.90382,065
Sep 24, 2024375.55383.90373.30377.05377.05229,668
Sep 23, 2024383.70384.25373.10375.55375.55163,109
Sep 20, 2024372.40388.20372.40383.65383.65507,157
Sep 19, 2024378.00388.95360.20369.40369.40570,329
Sep 18, 2024391.00392.90371.35375.00375.00412,569
Sep 17, 2024399.95400.40384.80391.05391.05496,095
Sep 16, 2024399.00403.70388.15397.90397.90423,351
Sep 13, 2024378.30404.80376.05394.10394.101,296,837
Sep 12, 2024372.00384.00365.45377.05377.05608,946
Sep 11, 2024384.80390.00368.15370.70370.70560,018
Sep 10, 2024381.95396.60377.40383.50383.50907,390
Sep 9, 2024372.00384.00361.05380.25380.25684,146
Sep 6, 2024381.95384.80369.45370.55370.55531,908
Sep 5, 2024367.80389.45365.05380.90380.901,749,484
Sep 4, 2024364.00374.40360.10366.45366.45942,467
Sep 3, 2024370.00388.70362.00366.50366.502,185,878
Sep 2, 2024356.50381.00351.00369.25369.252,316,699
Aug 30, 2024344.95357.40341.15354.15354.15430,333
Aug 29, 2024348.00351.80339.00343.50343.50283,650
Aug 28, 2024354.50356.90346.75349.30349.30268,056
Aug 27, 2024353.95357.30349.00351.95351.95226,189
Aug 26, 2024364.00366.85349.75352.95352.95559,854
Aug 23, 2024369.70371.95356.50362.60362.60880,943
Aug 22, 2024356.70369.65351.00366.10366.101,750,160
Aug 21, 2024327.20362.00318.75348.80348.803,761,468
Aug 20, 2024327.00327.65318.50324.60324.60389,387
Aug 19, 2024322.00343.60320.95323.20323.201,614,307
Aug 16, 2024309.40326.00305.40320.00320.00683,790
Aug 14, 2024313.95314.60300.85306.50306.50386,856
Aug 13, 2024325.00328.00310.70313.15313.15770,608
Aug 12, 2024334.90334.90319.95325.95325.951,190,922
Aug 9, 2024323.35340.00318.30332.55332.551,827,069
Aug 8, 2024322.00339.70317.10319.40319.401,337,409
Aug 7, 2024313.95324.45306.05320.90320.90380,737
Aug 6, 2024328.00328.00309.40313.30313.30588,434
Aug 5, 2024310.00314.75300.00309.70309.70166,436
Aug 2, 2024313.35320.00313.00316.35316.3565,629
Aug 1, 2024315.05320.95314.30318.70318.70164,666
Jul 31, 2024320.00320.45315.00315.90315.90103,703
Jul 30, 2024320.00322.15314.95317.55317.55235,191
Jul 29, 2024321.50329.00317.00318.80318.80553,439
Jul 26, 2024321.00321.00316.30319.60319.60122,607
Jul 25, 2024310.00320.45309.45315.65315.6594,789
Jul 24, 2024321.00321.00312.10313.90313.90105,763
Jul 23, 2024315.00321.00304.05318.65318.65307,701
Jul 22, 2024309.35317.00304.15311.95311.95125,577
Jul 19, 2024315.05316.05307.10309.35309.35152,138
Jul 18, 2024325.50325.50311.60314.10314.10193,363
Jul 16, 2024328.00332.30322.80324.25324.25330,837
Jul 15, 2024311.80331.45304.85323.30323.301,005,899
Jul 12, 2024315.00316.95305.80308.25308.2596,249
Jul 11, 2024304.80318.80304.55314.35314.35143,415
Jul 10, 2024307.00309.55298.80304.25304.25103,473
Jul 9, 2024311.50313.50305.10306.95306.95103,185
Jul 8, 2024314.90314.90305.10306.45306.45118,497
Jul 5, 2024314.90316.95304.80307.20307.20168,424
Jul 4, 2024317.00321.90309.10311.40311.40334,490
Jul 3, 2024302.00313.95302.00307.20307.20240,835
Jul 2, 2024301.25307.50300.00303.25303.25211,258
Jul 1, 2024300.00303.85296.00298.25298.2579,090
Jun 28, 2024302.00302.00291.00297.25297.25200,794
Jun 27, 2024286.80299.95282.80298.05298.05248,092
Jun 26, 2024290.15294.00284.35285.50285.50113,023
Jun 25, 2024293.00298.35289.70290.60290.60202,231
Jun 24, 2024299.80302.40289.10290.05290.05145,898
Jun 21, 2024294.30302.40290.30297.85297.85180,148
Jun 20, 2024293.00294.75289.85291.45291.4548,763
Jun 19, 2024293.00301.90286.10290.25290.25167,767
Jun 18, 2024295.00299.95288.85290.30290.30134,063
Jun 14, 2024301.50302.00291.20293.85293.8586,957
Jun 13, 2024300.60304.45296.55298.50298.5093,793
Jun 12, 2024296.40304.05296.00300.50300.50131,703
Jun 11, 2024292.10299.40291.00296.45296.4561,894
Jun 10, 2024289.10296.20285.00292.15292.1564,683
Jun 7, 2024283.15292.40283.15289.10289.1093,995
Jun 6, 2024283.40285.65279.05283.05283.05107,239
Jun 5, 2024269.15282.95262.20279.25279.25141,039
Jun 4, 2024283.50284.40244.50265.15265.15229,977
Jun 3, 2024275.25286.00275.25283.50283.50185,250
May 31, 2024277.30282.00266.00268.40268.40264,358
May 30, 2024285.75285.75276.40277.30277.3095,543
May 29, 2024279.95288.35279.95285.75285.7590,163
May 28, 2024293.45293.45277.50278.85278.85502,337
May 27, 2024302.10303.00288.45291.20291.20143,436
May 24, 2024300.00300.05296.40297.65297.65238,135
May 23, 2024304.95304.95297.05298.65298.65108,419
May 22, 2024308.00312.90298.90302.15302.15300,350
May 21, 2024335.00335.00303.30306.15306.15400,027
May 17, 2024328.00330.05323.05327.20327.20154,616
May 16, 2024320.00328.65313.30323.55323.55129,598
May 15, 2024316.15319.80313.40317.40317.40122,254
May 14, 2024306.85318.10304.00316.15316.15136,606
May 13, 2024307.95308.25298.05302.50302.5059,186
May 10, 2024304.00309.00299.10306.25306.2561,943
May 9, 2024307.00307.00296.00298.30298.3076,192
May 8, 2024304.80306.00296.50303.00303.0050,637
May 7, 2024308.95313.15299.00300.60300.60177,955
May 6, 2024309.00312.70303.25309.45309.45120,907
May 3, 2024306.40313.50306.00308.95308.95172,300
May 2, 2024307.40307.40299.95304.95304.95244,600
Apr 30, 2024311.00311.00305.80307.55307.55105,165
Apr 29, 2024314.75314.80305.60307.15307.15130,829
Apr 26, 2024314.00314.70305.00305.80305.80164,518
Apr 25, 2024312.00314.85308.00309.50309.50251,773
Apr 24, 2024311.00316.00307.00310.25310.25478,813
Apr 23, 2024312.80313.80304.95308.95308.95123,617
Apr 22, 2024311.75315.00306.00308.20308.20167,591
Apr 19, 2024304.05309.90300.05307.15307.15131,214
Apr 18, 2024307.00316.55305.30307.65307.6596,800