Updater Services

Updater Services Ltd Historical Data

NSEBSE

₹293.95

(-0.29%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	285	288.95	284.15	288.2	4,370	4,03,41,495.2	82,098
23-Jun-2025	285	287	279.55	281.45	7,339	8,84,00,723.9	1,79,666
24-Jun-2025	283.15	286.5	279.85	282	4,456	4,74,30,934	99,993
25-Jun-2025	282.4	293.9	282.4	289.9	8,098	6,65,23,207.75	1,23,689
26-Jun-2025	290.1	293.65	287	288.75	8,399	4,05,01,533.7	81,118
27-Jun-2025	289.4	294	289.05	290.65	5,141	4,08,67,285.2	79,053
30-Jun-2025	292.35	294.95	286.95	292.9	15,162	8,58,70,207.65	1,56,085
01-Jul-2025	291.6	295.25	289.15	293.8	9,338	5,35,07,703.9	1,10,111
02-Jul-2025	297	299.95	292	293.1	10,782	6,74,67,451.8	1,33,180
03-Jul-2025	294	296.3	288.65	289.8	10,892	6,66,35,989.8	1,33,232
04-Jul-2025	293	293	286.3	289.7	6,351	5,81,46,701.85	1,07,682
07-Jul-2025	289.7	291.45	286.8	291.1	5,222	4,30,77,756.3	77,992
08-Jul-2025	292	294	288	292.9	5,455	4,45,47,679.7	88,179
09-Jul-2025	294.6	295.8	289.2	292.05	12,799	9,11,16,751.65	1,74,527
10-Jul-2025	293.05	295.9	286.35	288.4	13,090	22,70,74,196.05	6,17,023
11-Jul-2025	290.6	294.15	285	285.5	10,630	6,45,84,405.85	1,27,469
14-Jul-2025	287.65	287.65	280.5	281.75	12,547	8,35,45,226.2	1,79,421
15-Jul-2025	283.8	285.95	280	281.7	10,358	9,40,60,931.85	2,06,559
16-Jul-2025	282	294.75	280.85	291.05	17,691	21,89,18,252	3,80,865
17-Jul-2025	293.5	303.95	292	294.8	27,556	40,18,84,202.6	8,13,031
18-Jul-2025	296.8	296.8	287.9	293.95	16,037	22,10,38,901.8	4,37,594

Updater Services: Related NEWS

No Record Found

Invest wise with Expert advice