NSE - Delayed Quote
INR
Updater Services Limited (UDS.NS)
201.20
-1.58
(-0.78%)
At close: November 2 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
206.00
238.00
200.55
203.68
203.68
11,163,856
Oct 30, 2026
204.00
214.00
195.02
202.78
202.78
99,582
Oct 29, 2026
206.90
210.38
203.00
205.45
205.45
83,265
Oct 28, 2026
210.11
215.00
204.91
208.67
208.67
227,093
Oct 27, 2026
199.75
211.70
199.75
210.11
210.11
110,551
Oct 26, 2026
193.05
203.70
191.70
201.75
201.75
110,628
Oct 23, 2026
212.52
212.52
193.40
195.22
195.22
183,603
Oct 22, 2026
212.48
215.73
205.50
212.52
212.52
341,978
Oct 21, 2026
208.00
217.29
205.36
212.48
212.48
296,528
Oct 19, 2026
218.92
218.92
208.02
209.32
209.32
149,453
Oct 16, 2026
221.00
228.70
218.10
220.09
220.09
350,966
Oct 15, 2026
215.49
227.00
213.93
219.42
219.42
464,479
Oct 14, 2026
210.00
218.00
208.50
215.39
215.39
299,994
Oct 13, 2026
207.90
215.01
200.84
209.32
209.32
126,514
Oct 12, 2026
202.59
211.00
197.01
207.90
207.90
328,066
Oct 9, 2026
208.90
209.00
199.00
199.80
199.80
161,754
Oct 8, 2026
218.11
221.05
207.35
210.09
210.09
257,354
Oct 7, 2026
215.40
219.70
213.01
218.11
218.11
108,092
Oct 6, 2026
213.70
216.75
208.01
215.40
215.40
141,225
Oct 5, 2026
209.60
211.98
208.43
210.82
210.82
78,015
Oct 1, 2026
208.57
209.79
204.31
208.55
208.55
160,461
Sep 30, 2026
209.00
211.92
205.27
208.57
208.57
59,154
Sep 29, 2026
207.84
208.98
202.56
207.79
207.79
53,770
Sep 28, 2026
208.50
208.52
203.10
207.84
207.84
107,421
Sep 25, 2026
203.00
209.24
200.65
207.90
207.90
103,467
Sep 24, 2026
203.91
203.91
200.11
201.90
201.90
56,075
Sep 23, 2026
198.10
208.70
198.10
205.27
205.27
135,877
Sep 22, 2026
198.00
207.80
196.00
198.14
198.14
138,849
Sep 21, 2026
190.03
202.89
190.03
198.48
198.48
166,785
Sep 18, 2026
191.00
191.57
187.02
189.82
189.82
72,939
Sep 17, 2026
188.97
193.28
185.85
188.25
188.25
118,960
Sep 16, 2026
197.50
198.77
187.16
190.60
190.60
193,396
Sep 15, 2026
209.02
210.00
194.15
197.04
197.04
95,017
Sep 11, 2026
211.00
211.88
206.06
207.50
207.50
83,336
Sep 10, 2026
206.00
215.13
203.00
214.07
214.07
328,911
Sep 9, 2026
217.00
217.02
205.64
207.42
207.42
449,284
Sep 8, 2026
216.76
221.00
206.21
215.77
215.77
498,239
Sep 7, 2026
239.00
239.50
216.20
217.84
217.84
398,512
Sep 4, 2026
240.00
240.30
231.60
239.03
239.03
487,592
Sep 3, 2026
234.70
238.71
230.42
236.61
236.61
1,784,517
Sep 2, 2026
227.12
233.30
224.50
231.44
231.44
425,241
Sep 1, 2026
223.00
229.48
222.41
227.12
227.12
701,552
Aug 31, 2026
221.07
227.63
221.07
224.73
224.73
297,152
Aug 28, 2026
222.00
224.62
221.00
222.48
222.48
137,777
Aug 27, 2026
222.15
223.44
218.11
221.82
221.82
412,890
Aug 26, 2026
222.00
224.46
219.30
222.07
222.07
523,006
Aug 25, 2026
222.92
223.01
219.22
222.00
222.00
365,039
Aug 24, 2026
215.67
222.79
214.72
221.10
221.10
435,442
Aug 21, 2026
214.10
218.39
210.82
215.67
215.67
257,794
Aug 20, 2026
219.00
221.09
210.20
212.75
212.75
303,194
Aug 19, 2026
208.52
218.25
208.52
216.63
216.63
1,179,709
Aug 18, 2026
211.97
212.79
203.12
210.79
210.79
266,717
Aug 17, 2026
211.49
214.30
208.59
211.72
211.72
271,827
Aug 14, 2026
211.20
212.26
208.20
211.50
211.50
307,712
Aug 13, 2026
210.06
213.70
207.21
210.09
210.09
224,684
Aug 12, 2026
208.00
211.00
201.61
210.06
210.06
507,699
Aug 11, 2026
211.95
211.95
206.15
208.28
208.28
200,266
Aug 10, 2026
212.21
212.21
207.61
210.54
210.54
184,980
Aug 7, 2026
210.56
211.00
207.03
210.03
210.03
190,319
Aug 6, 2026
212.49
213.90
206.25
210.57
210.57
228,987
Aug 5, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
205.51
212.39
203.84
209.43
209.43
503,781
Aug 4, 2026
205.00
208.66
201.22
203.83
202.83
178,636
Aug 3, 2026
205.00
207.50
202.20
206.06
205.05
301,334
Jul 31, 2026
197.00
206.16
195.00
203.28
202.28
779,946
Jul 30, 2026
201.81
201.81
194.71
196.25
195.29
236,437
Jul 29, 2026
209.37
209.37
198.16
200.21
199.23
298,759
Jul 28, 2026
205.10
209.68
205.00
207.97
206.95
321,022
Jul 27, 2026
203.70
209.42
200.26
206.60
205.59
326,849
Jul 24, 2026
209.00
209.00
198.10
201.19
200.20
360,035
Jul 23, 2026
196.80
212.00
193.22
208.14
207.12
1,335,395
Jul 22, 2026
201.20
203.00
195.12
196.15
195.19
212,697
Jul 21, 2026
192.98
202.28
191.43
200.20
199.22
398,628
Jul 20, 2026
198.00
202.40
193.10
193.52
192.57
205,485
Jul 17, 2026
193.00
197.78
190.32
194.21
193.26
1,087,972
Jul 16, 2026
192.30
195.70
192.00
193.78
192.83
78,433
Jul 15, 2026
190.50
193.39
190.20
191.29
190.35
69,930
Jul 14, 2026
196.20
196.20
190.00
190.50
189.57
72,226
Jul 13, 2026
200.00
201.09
195.83
196.44
195.48
132,365
Jul 10, 2026
200.00
201.00
195.05
199.21
198.23
401,913
Jul 9, 2026
186.80
201.38
186.74
197.05
196.08
912,658
Jul 8, 2026
188.90
189.44
182.37
186.80
185.88
210,264
Jul 7, 2026
189.50
190.97
188.04
189.44
188.51
121,112
Jul 6, 2026
195.00
197.99
188.50
190.01
189.08
337,252
Jul 3, 2026
193.00
200.80
190.48
194.32
193.37
1,150,804
Jul 2, 2026
182.30
190.90
182.30
189.41
188.48
474,967
Jul 1, 2026
187.24
187.94
181.55
182.25
181.36
121,033
Jun 30, 2026
185.20
188.70
182.04
187.94
187.02
241,602
Jun 29, 2026
181.27
187.00
178.81
185.18
184.27
396,974
Jun 25, 2026
182.14
184.30
177.65
181.27
180.38
244,820
Jun 24, 2026
184.20
186.00
180.05
180.69
179.80
146,519
Jun 23, 2026
179.11
186.77
178.04
183.09
182.19
1,431,066
Jun 22, 2026
179.70
183.59
178.50
179.01
178.13
137,752
Jun 19, 2026
180.30
183.16
178.65
181.02
180.13
286,392
Jun 18, 2026
181.20
181.99
177.63
180.24
179.36
172,904
Jun 17, 2026
183.00
184.47
179.00
180.02
179.14
177,028
Jun 16, 2026
181.40
184.00
179.44
181.41
180.52
117,846
Jun 15, 2026
186.50
187.00
178.60
181.81
180.92
252,498
Jun 12, 2026
186.90
191.90
180.25
182.55
181.65
373,417
Jun 11, 2026
180.19
185.49
177.77
184.12
183.22
332,832
Jun 10, 2026
182.00
182.89
177.00
181.34
180.45
421,496
Jun 9, 2026
185.44
189.69
182.10
182.92
182.02
211,724
Jun 8, 2026
193.90
201.29
182.00
183.06
182.16
864,395
Jun 5, 2026
186.00
195.95
180.00
193.04
192.09
3,152,271
Jun 4, 2026
181.10
185.04
179.35
183.11
182.21
197,135
Jun 3, 2026
180.00
183.59
178.20
181.17
180.28
255,158
Jun 2, 2026
174.51
180.90
169.66
179.75
178.87
315,933
Jun 1, 2026
170.99
177.00
168.42
175.31
174.45
216,250
May 29, 2026
179.39
179.40
170.25
172.09
171.25
346,778
May 27, 2026
182.97
184.39
177.10
178.81
177.93
172,610
May 26, 2026
182.00
191.20
180.00
181.52
180.63
872,684
May 25, 2026
174.25
182.20
170.80
179.79
178.91
442,790
May 22, 2026
173.85
175.99
172.21
172.90
172.05
99,516
May 21, 2026
175.00
175.98
172.50
173.85
173.00
140,020
May 20, 2026
177.81
180.45
172.10
172.92
172.07
325,304
May 19, 2026
172.00
179.00
170.24
177.81
176.94
203,021
May 18, 2026
171.90
172.49
165.00
171.71
170.87
154,839
May 15, 2026
171.75
174.60
168.21
172.63
171.78
147,571
May 14, 2026
174.70
174.99
163.64
171.72
170.88
227,855
May 13, 2026
169.00
173.72
168.10
172.62
171.77
218,469
May 12, 2026
172.70
182.70
166.55
167.66
166.84
566,061
May 11, 2026
176.11
176.11
166.31
173.13
172.28
531,740
May 8, 2026
169.00
179.90
167.80
177.00
176.13
1,761,620
May 7, 2026
159.93
167.52
158.31
164.44
163.63
1,866,832
May 6, 2026
156.20
159.87
155.00
158.31
157.53
115,180
May 5, 2026
155.95
156.96
154.30
155.34
154.58
40,199
May 4, 2026
158.37
162.87
154.30
155.93
155.16
144,048
Apr 30, 2026
157.80
161.95
156.01
158.37
157.59
81,875
Apr 29, 2026
160.96
162.05
157.06
157.71
156.94
80,115
Apr 28, 2026
161.00
164.00
158.72
160.18
159.39
117,643
Apr 27, 2026
160.88
164.00
158.97
161.99
161.20
132,201
Apr 24, 2026
163.50
163.50
154.66
158.61
157.83
143,375
Apr 23, 2026
157.91
163.05
157.91
160.72
159.93
89,512
Apr 22, 2026
159.63
161.59
156.27
159.65
158.87
151,839
Apr 21, 2026
160.00
162.50
157.61
158.75
157.97
110,134
Apr 20, 2026
162.30
162.64
157.63
159.40
158.62
137,441
Apr 17, 2026
156.00
164.90
155.51
161.33
160.54
179,910
Apr 16, 2026
161.40
161.91
155.10
157.49
156.72
174,409
Apr 15, 2026
153.00
161.82
152.75
159.20
158.42
1,020,076
Apr 13, 2026
147.80
154.50
145.00
149.78
149.05
353,837
Apr 10, 2026
153.35
155.28
150.00
150.68
149.94
108,701
Apr 9, 2026
159.40
159.40
151.05
152.13
151.38
93,381
Apr 8, 2026
152.00
157.70
148.08
156.23
155.46
186,254
Apr 7, 2026
146.00
151.80
143.64
144.95
144.24
168,542
Apr 6, 2026
141.13
148.63
137.41
147.41
146.69
145,673
Apr 2, 2026
136.80
144.90
132.65
139.04
138.36
181,732
Apr 1, 2026
133.70
137.50
131.25
136.81
136.14
121,701
Mar 30, 2026
133.00
134.00
125.10
127.47
126.84
540,017
Mar 27, 2026
142.59
142.59
130.40
132.64
131.99
377,218
Mar 25, 2026
142.55
150.43
141.05
142.66
141.96
309,511
Mar 24, 2026
134.30
150.50
130.80
142.23
141.53
593,188
Mar 23, 2026
135.00
136.49
128.01
130.84
130.20
217,520
Mar 20, 2026
141.47
143.76
137.00
138.14
137.46
109,882
Mar 19, 2026
140.90
142.32
137.28
140.67
139.98
115,428
Mar 18, 2026
140.60
145.90
140.60
141.98
141.28
126,007
Mar 17, 2026
140.86
142.59
137.51
140.17
139.48
184,745
Mar 16, 2026
142.50
143.22
134.09
139.81
139.12
343,162
Mar 13, 2026
149.00
149.69
142.00
143.36
142.66
192,179
Mar 12, 2026
149.49
151.50
145.64
149.73
149.00
245,090
Mar 11, 2026
151.27
153.00
147.50
148.12
147.39
154,313
Mar 10, 2026
150.00
152.92
148.00
149.48
148.75
225,887
Mar 9, 2026
150.80
150.80
146.01
149.28
148.55
124,779
Mar 6, 2026
154.00
155.50
150.40
152.59
151.84
89,786
Mar 5, 2026
151.10
154.50
147.87
154.03
153.27
156,956
Mar 4, 2026
150.66
151.72
148.40
151.10
150.36
122,323
Mar 2, 2026
147.10
155.00
147.10
153.01
152.26
141,778
Feb 27, 2026
158.33
162.04
156.50
157.37
156.60
94,619
Feb 26, 2026
163.85
166.17
157.12
158.92
158.14
238,705
Feb 25, 2026
155.46
165.00
154.57
163.71
162.91
479,781
Feb 24, 2026
160.02
160.68
153.12
154.23
153.47
127,661
Feb 23, 2026
165.24
168.55
158.50
160.25
159.46
92,573
Feb 20, 2026
160.01
166.50
155.29
165.06
164.25
202,985
Feb 19, 2026
161.75
164.00
156.22
160.01
159.22
283,500
Feb 18, 2026
156.75
162.40
156.60
161.25
160.46
123,822
Feb 17, 2026
158.00
158.83
155.50
157.62
156.85
84,510
Feb 16, 2026
153.62
159.40
151.20
156.39
155.62
87,948
Feb 13, 2026
158.00
160.80
152.85
153.62
152.87
120,043
Feb 12, 2026
162.06
162.24
156.70
159.04
158.26
127,157
Feb 11, 2026
168.45
170.35
161.26
162.06
161.26
158,242
Feb 10, 2026
157.40
169.50
157.40
168.45
167.62
480,934
Feb 9, 2026
157.75
158.96
155.18
157.27
156.50
160,486
Feb 6, 2026
152.01
162.00
146.50
155.88
155.12
937,757
Feb 5, 2026
162.56
168.88
160.52
162.46
161.66
349,371
Feb 4, 2026
151.00
164.79
150.70
162.36
161.56
330,310
Feb 3, 2026
153.00
154.99
149.12
150.06
149.32
251,819
Feb 2, 2026
152.27
153.18
146.45
148.18
147.45
227,832
Jan 30, 2026
154.40
159.68
150.59
152.35
151.60
217,902
Jan 29, 2026
158.80
158.80
152.41
154.65
153.89
88,042
Jan 28, 2026
152.40
159.62
152.17
157.54
156.77
231,849
Jan 27, 2026
155.80
155.80
150.04
152.44
151.69
174,081
Jan 23, 2026
157.00
159.68
152.51
153.88
153.13
219,188
Jan 22, 2026
162.00
164.85
156.00
157.24
156.47
166,266
Jan 21, 2026
158.00
162.29
153.42
157.40
156.63
282,741
Jan 20, 2026
165.58
168.65
154.93
155.84
155.08
300,979
Jan 19, 2026
168.47
172.38
165.00
165.58
164.77
183,964
Jan 16, 2026
169.57
172.49
168.00
168.47
167.64
143,961
Jan 15, 2026
169.09
169.09
169.09
169.09
168.26
-
Jan 14, 2026
168.30
171.98
168.00
169.09
168.26
103,384
Jan 13, 2026
176.00
176.01
168.96
169.52
168.69
126,764
Jan 12, 2026
171.60
175.00
169.17
174.42
173.56
125,633
Jan 9, 2026
178.05
179.91
171.02
171.95
171.11
148,803
Jan 8, 2026
183.15
184.53
177.05
177.90
177.03
90,564
Jan 7, 2026
184.05
186.01
182.51
183.09
182.19
82,286
Jan 6, 2026
186.74
187.83
183.35
186.05
185.14
107,496
Jan 5, 2026
192.99
193.11
187.00
187.51
186.59
86,187
Jan 2, 2026
194.00
195.78
190.45
191.27
190.33
158,417
Jan 1, 2026
196.00
197.00
192.80
193.51
192.56
81,209
Dec 31, 2025
184.50
195.00
184.50
194.26
193.31
140,057
Dec 30, 2025
192.00
192.00
184.47
186.37
185.46
140,985
Dec 29, 2025
197.50
197.68
189.81
191.19
190.25
90,504
Dec 26, 2025
198.00
199.90
194.78
195.87
194.91
107,577
Dec 24, 2025
186.31
204.79
186.31
198.84
197.86
355,825
Dec 23, 2025
188.00
188.63
184.87
186.24
185.33
101,811
Dec 22, 2025
182.15
189.39
182.15
186.32
185.41
136,774
Dec 19, 2025
173.00
184.90
172.00
183.59
182.69
258,694
Dec 18, 2025
174.56
174.98
169.05
172.13
171.29
58,511
Dec 17, 2025
177.74
177.74
171.60
173.41
172.56
82,189
Dec 16, 2025
176.00
177.01
174.00
175.03
174.17
103,000
Dec 15, 2025
172.00
178.00
165.40
175.73
174.87
129,862
Dec 12, 2025
174.50
174.59
171.66
173.00
172.15
90,543
Dec 11, 2025
172.57
173.65
169.65
172.79
171.94
105,895
Dec 10, 2025
171.80
176.69
170.00
171.20
170.36
193,898
Dec 9, 2025
169.49
173.58
164.18
171.82
170.98
207,323
Dec 8, 2025
172.00
174.00
164.34
167.53
166.71
248,589
Dec 5, 2025
175.00
175.00
170.05
170.58
169.74
133,298
Dec 4, 2025
179.16
180.70
173.00
173.96
173.11
157,635
Dec 3, 2025
181.15
181.15
177.06
178.26
177.39
104,277
Dec 2, 2025
181.36
182.83
178.62
179.38
178.50
165,692
Dec 1, 2025
187.10
188.99
180.00
181.70
180.81
219,314
Nov 28, 2025
187.90
189.50
184.60
186.80
185.88
99,549
Nov 27, 2025
187.52
190.00
185.50
186.03
185.12
113,045
Nov 26, 2025
190.00
190.39
186.48
187.80
186.88
100,169
Nov 25, 2025
186.30
188.79
183.95
185.25
184.34
152,505
Nov 24, 2025
195.00
195.00
186.24
187.09
186.17
137,448
Nov 21, 2025
196.50
198.41
191.25
192.10
191.16
124,742
Nov 20, 2025
196.50
198.76
195.00
196.07
195.11
102,316
Nov 19, 2025
198.99
199.59
195.39
196.25
195.29
168,794
Nov 18, 2025
202.00
202.00
195.51
195.92
194.96
153,293
Nov 17, 2025
204.23
205.52
199.00
202.02
201.03
185,774
Nov 14, 2025
197.00
204.00
194.23
202.89
201.89
241,426
Nov 13, 2025
197.00
199.70
195.07
196.75
195.78
220,238
Nov 12, 2025
202.90
203.77
195.61
196.61
195.65
247,882
Nov 11, 2025
193.00
201.29
190.00
200.22
199.24
396,466
Nov 10, 2025
198.00
200.59
191.23
193.88
192.93
411,348
Nov 7, 2025
201.25
206.90
198.01
201.29
200.30
341,509
Nov 6, 2025
219.01
219.01
198.32
202.88
201.88
1,840,959
Nov 4, 2025
234.40
235.36
225.80
231.08
229.95
108,010
Nov 3, 2025
238.95
240.40
231.50
233.65
232.50
199,495
