Uniroyal Marine Exports Limited (BOM:526113)
India · Delayed Price · Currency is INR 15.00
-1.00 (-6.25%)
At close: Mar 12, 2026
Uniroyal Marine Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 16.86 | 17.16 | 15.71 | 16.87 | 16.87 | 2.06% | 3,503 |
| Jan 1, 2026 | 17.05 | 18.27 | 16.53 | 16.53 | 16.53 | -5.00% | 4,488 |
| Dec 31, 2025 | 18.31 | 18.31 | 17.40 | 17.40 | 17.40 | -4.97% | 1,508 |
| Dec 30, 2025 | 17.50 | 18.31 | 16.57 | 18.31 | 18.31 | 4.99% | 8,594 |
| Dec 29, 2025 | 17.00 | 17.50 | 15.85 | 17.44 | 17.44 | 4.56% | 2,986 |
| Dec 26, 2025 | 15.97 | 16.75 | 15.18 | 16.68 | 16.68 | 4.45% | 446 |
| Dec 24, 2025 | 14.47 | 15.98 | 14.47 | 15.97 | 15.97 | 4.86% | 1,609 |
| Dec 23, 2025 | 15.23 | 15.25 | 15.23 | 15.23 | 15.23 | -4.99% | 1,105 |
| Dec 22, 2025 | 15.65 | 16.28 | 15.65 | 16.03 | 16.03 | 2.43% | 1,096 |
| Dec 19, 2025 | 14.63 | 15.74 | 14.63 | 15.65 | 15.65 | 1.69% | 741 |
| Dec 18, 2025 | 16.20 | 16.20 | 15.39 | 15.39 | 15.39 | -5.00% | 473 |