Uniroyal Marine Exports Limited (BOM:526113)
India · Delayed Price · Currency is INR 16.40
+1.49 (9.99%)
At close: Apr 1, 2026
Uniroyal Marine Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.92 | 16.40 | 14.91 | 16.40 | 16.40 | 9.99% | 60 |
| Mar 30, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.07% | 2 |
| Mar 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 40 |
| Mar 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 10 |
| Mar 24, 2026 | 15.48 | 15.48 | 14.90 | 14.90 | 14.90 | -3.75% | 371 |
| Mar 23, 2026 | 17.20 | 17.20 | 15.48 | 15.48 | 15.48 | -10.00% | 12 |
| Mar 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 8.93% | 13 |
| Mar 18, 2026 | 14.40 | 15.79 | 14.40 | 15.79 | 15.79 | -1.31% | 995 |
| Mar 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 50 |
| Mar 13, 2026 | 15.26 | 16.50 | 15.26 | 16.50 | 16.50 | 10.00% | 5 |
| Mar 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 1 |
| Mar 11, 2026 | 16.39 | 16.39 | 14.76 | 16.00 | 16.00 | -2.38% | 153 |
| Mar 10, 2026 | 13.51 | 16.40 | 13.51 | 16.39 | 16.39 | 9.27% | 235 |
| Mar 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.26% | 106 |
| Mar 6, 2026 | 17.10 | 17.10 | 14.17 | 14.25 | 14.25 | -9.47% | 184 |
| Mar 4, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - | 6 |
| Mar 2, 2026 | 14.31 | 15.74 | 14.31 | 15.74 | 15.74 | 9.99% | 11 |
| Feb 27, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 9.99% | 208 |
| Feb 26, 2026 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | - | 80 |
| Feb 24, 2026 | 13.01 | 13.01 | 13.00 | 13.01 | 13.01 | 0.08% | 240 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 605 |
| Feb 19, 2026 | 14.00 | 14.00 | 13.10 | 14.00 | 14.00 | 9.29% | 28 |
| Feb 18, 2026 | 14.00 | 14.00 | 12.81 | 12.81 | 12.81 | - | 163 |
| Feb 17, 2026 | 13.99 | 14.00 | 12.81 | 12.81 | 12.81 | -8.43% | 134 |
| Feb 16, 2026 | 11.51 | 13.99 | 11.51 | 13.99 | 13.99 | 9.98% | 11 |
| Feb 12, 2026 | 12.70 | 12.72 | 12.70 | 12.72 | 12.72 | -8.62% | 123 |
| Feb 11, 2026 | 12.67 | 13.92 | 12.66 | 13.92 | 13.92 | 9.95% | 205 |
| Feb 9, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.40% | 787 |
| Feb 6, 2026 | 13.91 | 13.91 | 12.61 | 12.61 | 12.61 | -9.35% | 115 |
| Feb 5, 2026 | 13.91 | 13.91 | 12.60 | 13.91 | 13.91 | - | 470 |
| Feb 4, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 4.98% | 886 |
| Feb 2, 2026 | 12.64 | 13.25 | 12.64 | 13.25 | 13.25 | 4.99% | 16 |
| Jan 30, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 4.99% | 76 |
| Jan 29, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% | 4 |
| Jan 28, 2026 | 12.02 | 12.02 | 12.01 | 12.01 | 12.01 | -4.98% | 797 |
| Jan 27, 2026 | 12.65 | 13.25 | 12.64 | 12.64 | 12.64 | -4.96% | 1,507 |
| Jan 23, 2026 | 13.76 | 13.76 | 13.30 | 13.30 | 13.30 | 1.45% | 3 |
| Jan 22, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -4.45% | 1 |
| Jan 21, 2026 | 14.28 | 14.28 | 13.72 | 13.72 | 13.72 | -4.92% | 356 |
| Jan 20, 2026 | 15.18 | 15.18 | 14.43 | 14.43 | 14.43 | -4.94% | 321 |
| Jan 19, 2026 | 14.47 | 15.18 | 14.47 | 15.18 | 15.18 | 4.98% | 714 |
| Jan 16, 2026 | 14.47 | 14.51 | 14.46 | 14.46 | 14.46 | -4.87% | 709 |
| Jan 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 92 |
| Jan 13, 2026 | 16.73 | 16.73 | 16.00 | 16.00 | 16.00 | -4.48% | 207 |
| Jan 12, 2026 | 16.75 | 16.75 | 16.74 | 16.75 | 16.75 | 4.75% | 2,671 |
| Jan 9, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.76% | 1,637 |
| Jan 8, 2026 | 15.91 | 15.99 | 14.60 | 15.87 | 15.87 | 4.20% | 6,579 |
| Jan 7, 2026 | 15.53 | 15.53 | 14.47 | 15.23 | 15.23 | - | 366 |
| Jan 6, 2026 | 16.03 | 16.81 | 15.23 | 15.23 | 15.23 | -4.99% | 2,114 |
| Jan 5, 2026 | 16.20 | 16.20 | 16.03 | 16.03 | 16.03 | -4.98% | 1,034 |