Uday Jewellery Industries share price history

NSE: UDAYJEWBSE: 539518Consumer DurablesSmall Cap

Uday Jewellery Industries Limited · Face value ₹10 · Listed Dec 2015 on BSE, Aug 2026 on NSE

₹221.30₹0.53 (0.24%)BSE ₹222.65

Share price at the NSE close on 29 Oct 2026. Previous close ₹220.77.

29 Oct: open ₹215.50, high ₹230.00, low ₹210.86

52-week range of BSE trades to 29 Oct 2026

₹111.70Low, 30 Mar 2026₹252.55High, 13 Oct 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹754 Cr2,079th largest listed
P/E: Earlier quarters restated in the year
P/B: 3.63
Dividend yield: 0.23%
ROCE: 11.2%
Debt to equity: 0.78
Volume, NSE: 8,396

Uday Jewellery Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Uday Jewellery Industries' share price is on record from 18 Dec 2015, when it closed at ₹10.50, to 29 Oct 2026. Its highest close was ₹242.55 on 8 Dec 2023 and its lowest ₹10.50 on 18 Dec 2015. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	221.30	+57.1%	239.05	114.80	144.70	252.25	111.70	92,74,376
2025BSE close	140.90	−7.1%	171.20	134.50	151.60	181.00	126.10	18,02,978
2024BSE close	151.60	−24.5%	224.05	119.20	200.00	227.95	114.00	36,53,703
2023BSE close	200.85	+54.5%	242.55	81.80	127.40	253.70	75.80	48,43,437
2022BSE close	130.00	+27.6%	159.80	76.00	101.50	164.70	75.00	34,09,466
2021BSE close	101.85	−31.2%	183.70	98.00	147.75	199.35	93.10	12,62,153
2020BSE close	148.00	+52.3%	167.05	66.35	101.00	169.95	57.65	7,96,936
2019BSE close	97.15	+17.3%	97.15	48.80	86.25	99.75	45.15	7,96,544
2018BSE close	82.85	+115.8%	90.80	34.80	39.15	92.50	34.70	25,83,185
2017BSE close	38.40	+93.5%	38.40	16.10	19.70	38.40	15.85	17,35,375
2016BSE close	19.85	+63.5%	21.49	10.51	12.70	21.58	10.00	25,76,259
2015BSE close	12.14	–	12.14	10.50	10.00	12.14	10.00	49,717

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 18 Dec 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	221.30	+32.6%	167.06	252.25	155.20	58,83,675
Sep 2026	166.94	+21.7%	144.80	180.89	132.10	20,10,697
Aug 2026BSE close	137.20	−3.9%	149.00	163.00	115.04	1,67,373
Jul 2026BSE close	142.70	−5.5%	155.95	155.95	115.50	91,810
Jun 2026BSE close	151.05	−5.9%	165.00	179.85	144.20	34,019
May 2026BSE close	160.60	−0.3%	156.00	170.05	142.15	4,02,225
Apr 2026BSE close	161.10	+37.2%	122.00	175.00	121.05	5,36,196
Mar 2026BSE close	117.40	−7.8%	124.00	152.85	111.70	53,378
Feb 2026BSE close	127.40	−0.8%	132.00	138.95	119.25	54,261
Jan 2026BSE close	128.40	−8.9%	144.70	147.00	126.45	40,742
Dec 2025BSE close	140.90	−8.1%	153.75	155.70	136.25	40,422
Nov 2025BSE close	153.35	−2.6%	163.75	177.00	148.25	57,197
Oct 2025BSE close	157.45	+1.1%	158.00	181.00	152.15	1,56,803
Sep 2025BSE close	155.80	−8.2%	171.75	176.85	155.50	1,31,035
Aug 2025BSE close	169.80	+14.9%	145.25	174.90	141.25	3,27,490
Jul 2025BSE close	147.80	−5.0%	158.50	167.95	146.30	97,734
Jun 2025BSE close	155.55	+2.7%	151.40	162.00	145.00	80,916
May 2025BSE close	151.40	+5.0%	146.65	172.45	137.95	2,82,394
Apr 2025BSE close	144.15	−0.2%	144.50	156.55	140.00	89,644
Mar 2025BSE close	144.50	+6.4%	144.80	154.80	133.10	97,859
Feb 2025BSE close	135.85	−8.2%	149.75	171.85	126.10	2,86,194
Jan 2025BSE close	148.00	−2.4%	151.60	155.25	141.00	1,55,290
Dec 2024BSE close	151.60	−0.9%	154.00	160.40	143.40	71,004
Nov 2024BSE close	153.00	+1.4%	154.90	158.90	140.20	63,413
Oct 2024BSE close	150.90	−5.4%	159.80	160.80	142.10	4,78,996
Sep 2024BSE close	159.45	−6.3%	181.00	183.95	142.50	5,27,872
Aug 2024BSE close	170.15	+34.3%	129.20	182.40	117.00	8,31,863
Jul 2024BSE close	126.65	−7.9%	143.00	161.65	114.00	3,18,780
Jun 2024BSE close	137.50	−6.5%	147.10	154.75	135.00	84,126
May 2024BSE close	147.05	−18.0%	175.50	181.00	143.00	2,83,706
Apr 2024BSE close	179.25	+23.1%	141.60	187.00	141.60	5,09,542
Mar 2024BSE close	145.60	−19.4%	180.00	180.00	140.05	1,02,582
Feb 2024BSE close	180.60	−14.4%	219.00	227.95	180.60	96,755
Jan 2024BSE close	210.95	+5.0%	200.00	215.95	183.00	2,85,064
Dec 2023BSE close	200.85	+26.4%	156.00	253.70	156.00	11,69,271
Nov 2023BSE close	158.90	+20.9%	124.20	172.00	124.00	4,05,447
Oct 2023BSE close	131.45	+3.1%	127.50	134.00	118.55	2,18,943
Sep 2023BSE close	127.50	−4.2%	134.85	134.85	111.90	2,77,450
Aug 2023BSE close	133.05	+19.4%	108.75	138.00	105.00	6,02,690
Jul 2023BSE close	111.40	+0.7%	107.35	114.85	95.25	3,56,993
Jun 2023BSE close	110.65	−1.6%	110.05	122.00	96.80	5,82,379
May 2023BSE close	112.45	+3.5%	104.95	122.25	101.00	2,12,672
Apr 2023BSE close	108.62	+9.9%	97.00	126.00	97.00	1,35,456
Mar 2023BSE close	98.85	−3.6%	102.55	115.20	75.80	3,56,305
Feb 2023BSE close	102.55	−16.7%	122.60	132.85	102.00	2,92,278
Jan 2023BSE close	123.15	−5.3%	127.40	134.00	117.00	2,33,553
Dec 2022BSE close	130.00	−4.1%	135.60	150.00	119.35	2,79,791
Nov 2022BSE close	135.60	−7.3%	142.10	148.00	129.90	1,88,544
Oct 2022BSE close	146.35	−6.2%	155.60	164.65	140.35	6,54,720
Sep 2022BSE close	156.00	+52.3%	104.95	164.70	99.00	12,80,965
Aug 2022BSE close	102.40	+11.4%	86.10	108.95	84.00	5,17,846
Jul 2022BSE close	91.95	−10.2%	96.65	110.00	85.00	54,820
Jun 2022BSE close	102.35	+15.4%	91.85	123.90	85.90	95,044
May 2022BSE close	88.70	−3.5%	91.00	99.00	75.00	22,944
Apr 2022BSE close	91.90	−3.4%	92.45	105.65	90.00	45,492
Mar 2022BSE close	95.15	−0.6%	96.50	102.95	87.50	64,431
Feb 2022BSE close	95.75	−8.5%	108.00	109.95	80.95	66,854
Jan 2022BSE close	104.70	+2.8%	101.50	113.90	86.15	1,38,015
Dec 2021BSE close	101.85	+1.8%	100.05	107.95	93.10	31,903
Nov 2021BSE close	100.05	−7.5%	106.60	118.40	98.30	1,30,228
Oct 2021BSE close	108.20	−2.3%	108.00	125.00	105.10	1,17,235
Sep 2021BSE close	110.75	−1.9%	107.40	119.00	106.50	28,213
Aug 2021BSE close	112.95	−21.0%	135.85	147.00	107.10	34,256
Jul 2021BSE close	142.95	+27.7%	113.50	168.80	104.00	4,16,132
Jun 2021BSE close	111.95	+0.9%	107.25	139.00	102.05	1,71,011
May 2021BSE close	110.95	+5.0%	105.65	115.00	96.25	7,558
Apr 2021BSE close	105.65	−6.0%	110.20	128.75	102.60	14,144
Mar 2021BSE close	112.45	−4.3%	123.35	123.35	102.15	61,877
Feb 2021BSE close	117.50	−29.7%	160.60	170.65	108.25	72,213
Jan 2021BSE close	167.05	+12.9%	147.75	199.35	145.75	1,77,383
Dec 2020BSE close	148.00	+2.8%	140.55	169.95	131.35	1,59,509
Nov 2020BSE close	144.00	+8.4%	137.95	162.00	124.45	72,634
Oct 2020BSE close	132.90	+7.0%	130.00	142.00	114.85	57,167
Sep 2020BSE close	124.25	+22.1%	101.85	124.90	96.00	1,98,081
Aug 2020BSE close	101.80	−1.8%	108.45	110.00	95.25	63,421
Jul 2020BSE close	103.65	+26.5%	74.05	115.50	72.10	69,452
Jun 2020BSE close	81.95	+7.8%	76.00	95.95	57.65	68,999
May 2020BSE close	76.00	−9.1%	83.60	87.85	63.00	12,006
Apr 2020BSE close	83.60	−2.3%	79.05	110.95	68.80	10,486
Mar 2020BSE close	85.60	−12.7%	103.95	106.00	76.55	19,556
Feb 2020BSE close	98.00	−7.9%	106.00	111.00	92.00	24,297
Jan 2020BSE close	106.45	+9.6%	101.00	107.00	92.70	41,328
Dec 2019BSE close	97.15	+8.1%	93.00	99.75	84.15	1,04,010
Nov 2019BSE close	89.90	+0.9%	92.50	93.00	73.30	58,546
Oct 2019BSE close	89.10	+11.4%	83.95	96.25	66.00	28,466
Sep 2019BSE close	80.00	+11.3%	72.50	87.95	57.30	1,84,296
Aug 2019BSE close	71.90	+26.6%	56.80	79.90	48.50	78,998
Jul 2019BSE close	56.80	−26.2%	74.00	79.40	50.00	10,166
Jun 2019BSE close	76.95	+47.0%	52.35	85.95	50.40	1,02,284
May 2019BSE close	52.35	+4.6%	52.70	61.50	45.15	11,012
Apr 2019BSE close	50.05	−33.3%	78.00	78.00	47.30	55,470
Mar 2019BSE close	75.00	+4.2%	72.00	76.40	61.85	23,654
Feb 2019BSE close	72.00	+1.3%	73.00	79.75	66.50	38,534
Jan 2019BSE close	71.05	−14.2%	86.25	90.65	63.65	1,01,108
Dec 2018BSE close	82.85	+76.7%	47.25	83.25	42.05	2,20,194
Nov 2018BSE close	46.90	−22.0%	57.15	59.60	42.05	85,889
Oct 2018BSE close	60.15	−18.4%	72.25	78.00	60.15	67,841
Sep 2018BSE close	73.75	−13.7%	82.10	87.95	73.15	7,557
Aug 2018BSE close	85.45	−4.2%	89.00	90.00	74.10	88,838
Jul 2018BSE close	89.20	+27.5%	72.00	92.50	59.10	2,60,651
Jun 2018BSE close	69.95	+3.9%	70.00	88.00	61.20	3,02,038
May 2018BSE close	67.35	+12.6%	58.50	70.00	57.85	4,36,368
Apr 2018BSE close	59.80	+46.4%	41.50	60.25	39.45	1,85,247
Mar 2018BSE close	40.85	−16.3%	48.95	53.75	38.50	6,44,359
Feb 2018BSE close	48.80	+34.3%	36.35	51.75	34.70	2,10,716
Jan 2018BSE close	36.35	−5.3%	39.15	45.60	36.25	73,487
Dec 2017BSE close	38.40	+5.1%	36.55	38.40	36.55	58,785
Nov 2017BSE close	36.55	+40.8%	25.00	36.55	19.50	1,61,675
Oct 2017BSE close	25.95	+42.6%	17.50	26.00	17.00	57,600
Sep 2017BSE close	18.20	−19.1%	23.00	23.00	17.00	61,163
Aug 2017BSE close	22.50	+14.8%	19.25	25.25	15.85	3,93,813
Jul 2017BSE close	19.60	+7.4%	18.80	21.55	17.55	3,09,432
Jun 2017BSE close	18.25	−3.9%	19.95	20.00	17.45	5,21,854
May 2017BSE close	19.00	+8.9%	18.30	19.95	16.00	1,21,851
Apr 2017BSE close	17.45	−3.1%	18.00	19.40	16.15	28,096
Mar 2017BSE close	18.00	−5.3%	18.05	20.75	18.00	4,250
Feb 2017BSE close	19.00	−7.5%	19.55	21.00	18.15	10,052
Jan 2017BSE close	20.55	+3.5%	19.70	22.80	19.70	6,804
Dec 2016BSE close	19.85	+2.0%	18.50	19.85	15.10	26,800
Nov 2016BSE close	19.47	+16.6%	17.53	21.58	17.53	37,655
Oct 2016BSE close	16.70	+30.0%	12.22	16.70	12.22	8,23,135
Sep 2016BSE close	12.85	−11.4%	13.95	15.00	11.80	27,872
Aug 2016BSE close	14.50	+5.0%	14.39	14.70	13.00	18,220
Jul 2016BSE close	13.81	−0.5%	14.33	14.33	12.10	11,726
Jun 2016BSE close	13.88	+32.1%	11.03	14.29	10.47	4,38,661
May 2016BSE close	10.51	−5.1%	10.60	12.07	10.50	57,246
Apr 2016BSE close	11.07	+0.6%	11.00	13.35	10.90	3,292
Mar 2016BSE close	11.00	+0.5%	13.12	16.30	10.00	10,33,337
Feb 2016BSE close	10.94	−6.2%	12.24	14.80	10.94	593
Jan 2016BSE close	11.66	−4.0%	12.70	18.28	11.63	97,722
Dec 2015BSE close	12.14	–	10.00	12.14	10.00	49,717

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	215.50	230.00	210.86	221.30	220.75	8,396	–
28 Oct 2026	219.00	224.17	203.20	220.77	215.11	13,957	–
27 Oct 2026	203.00	213.50	195.11	213.50	206.31	7,286	–
26 Oct 2026	201.25	217.40	198.34	203.34	205.04	23,616	–
23 Oct 2026	219.75	219.75	208.77	208.77	210.25	6,509	–
22 Oct 2026	239.40	239.40	218.47	219.75	221.64	10,930	–
21 Oct 2026	240.00	247.00	227.10	229.96	238.18	21,973	–
19 Oct 2026	234.00	240.00	224.00	239.05	236.52	32,754	–
16 Oct 2026	211.94	232.50	211.94	230.85	218.83	38,661	–
15 Oct 2026	228.74	232.90	217.31	223.09	223.41	43,621	–
14 Oct 2026	233.97	241.86	226.03	228.74	232.60	4,61,651	19.8%
13 Oct 2026	229.25	252.25	219.36	229.79	238.24	31,83,538	7.6%
12 Oct 2026	185.47	218.11	185.01	218.11	203.94	12,03,899	17.0%
9 Oct 2026	168.60	197.90	166.94	181.76	185.60	6,01,862	15.6%
8 Oct 2026	162.01	172.00	161.21	168.73	169.15	1,63,207	24.3%
7 Oct 2026	168.00	168.01	160.50	161.13	162.77	7,798	39.1%
6 Oct 2026	167.35	167.36	159.60	160.33	162.96	17,571	22.1%
5 Oct 2026	166.00	166.00	155.90	160.27	161.82	11,218	14.5%
1 Oct 2026	167.06	169.19	155.20	159.06	161.71	25,228	50.0%
30 Sep 2026	177.90	177.90	165.19	166.94	168.77	13,109	39.9%
29 Sep 2026	173.03	173.03	166.00	168.37	167.93	19,048	37.7%
28 Sep 2026	164.00	168.90	160.50	167.02	167.33	48,894	46.3%

Prices in ₹ per share as traded, not adjusted.