Uniroyal Marine Exports Limited (BOM:526113)
India · Delayed Price · Currency is INR 16.00
-0.30 (-1.84%)
At close: Oct 7, 2026
Uniroyal Marine Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.84% | 13 |
| Oct 6, 2026 | 16.30 | 16.30 | 15.01 | 16.30 | 16.30 | 4.62% | 13 |
| Oct 5, 2026 | 15.58 | 15.58 | 14.83 | 15.58 | 15.58 | - | 355 |
| Oct 1, 2026 | 16.40 | 16.40 | 15.58 | 15.58 | 15.58 | -5.00% | 12 |
| Sep 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | 12 |
| Sep 29, 2026 | 17.01 | 17.01 | 16.90 | 16.90 | 16.90 | 0.42% | 3 |
| Sep 28, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.47% | 160 |
| Sep 25, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | 251 |
| Sep 24, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -5.00% | 150 |
| Sep 23, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | -1.11% | 206 |
| Sep 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% | 16 |
| Sep 21, 2026 | 18.50 | 18.50 | 18.05 | 18.05 | 18.05 | -4.95% | 178 |
| Sep 18, 2026 | 19.00 | 19.00 | 18.99 | 18.99 | 18.99 | 4.92% | 83 |
| Sep 17, 2026 | 18.36 | 18.36 | 18.10 | 18.10 | 18.10 | 3.43% | 2 |
| Sep 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.96% | 1 |
| Sep 15, 2026 | 17.85 | 17.85 | 17.00 | 17.85 | 17.85 | 5.00% | 52 |
| Sep 11, 2026 | 17.34 | 17.34 | 15.71 | 17.00 | 17.00 | 2.91% | 103 |
| Sep 10, 2026 | 16.53 | 16.53 | 15.00 | 16.52 | 16.52 | 4.89% | 102 |
| Sep 9, 2026 | 15.75 | 15.75 | 15.68 | 15.75 | 15.75 | 5.00% | 86 |
| Sep 8, 2026 | 15.44 | 15.45 | 15.00 | 15.00 | 15.00 | -2.85% | 2,038 |
| Sep 7, 2026 | 16.25 | 16.25 | 15.44 | 15.44 | 15.44 | -4.98% | 252 |
| Sep 4, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -4.97% | 2,143 |
| Sep 3, 2026 | 17.10 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | 647 |
| Sep 2, 2026 | 18.46 | 18.46 | 18.00 | 18.00 | 18.00 | -2.96% | 5 |
| Sep 1, 2026 | 17.63 | 18.55 | 17.63 | 18.55 | 18.55 | - | 12 |
| Aug 31, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 19 |
| Aug 28, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 50 |
| Aug 27, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 4.21% | 58 |
| Aug 26, 2026 | 16.16 | 17.80 | 16.16 | 17.80 | 17.80 | 4.64% | 4 |
| Aug 25, 2026 | 17.50 | 17.58 | 17.01 | 17.01 | 17.01 | -4.97% | 33 |
| Aug 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 8 |
| Aug 21, 2026 | 17.11 | 18.20 | 17.11 | 17.90 | 17.90 | -0.56% | 4 |
| Aug 20, 2026 | 17.10 | 18.20 | 17.10 | 18.00 | 18.00 | 0.06% | 133 |
| Aug 19, 2026 | 16.63 | 18.00 | 16.63 | 17.99 | 17.99 | 2.80% | 430 |
| Aug 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.56% | 64 |
| Aug 17, 2026 | 19.25 | 19.25 | 17.96 | 17.96 | 17.96 | -4.97% | 78 |
| Aug 14, 2026 | 19.25 | 19.25 | 18.90 | 18.90 | 18.90 | 2.11% | 37 |
| Aug 13, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.05% | 1,430 |
| Aug 12, 2026 | 18.65 | 18.65 | 18.50 | 18.50 | 18.50 | 3.64% | 299 |
| Aug 11, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 5.00% | 149 |
| Aug 10, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -3.95% | 775 |
| Aug 7, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 4.12% | 279 |
| Aug 6, 2026 | 17.07 | 17.07 | 17.00 | 17.00 | 17.00 | 4.55% | 166 |
| Aug 5, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 4.90% | 274 |
| Aug 4, 2026 | 15.76 | 15.76 | 15.50 | 15.50 | 15.50 | 3.26% | 63 |
| Aug 3, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% | 333 |
| Jul 31, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | 0.60% | 101 |
| Jul 30, 2026 | 14.93 | 14.93 | 14.91 | 14.91 | 14.91 | -0.60% | 80 |
| Jul 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 21 |
| Jul 28, 2026 | 14.54 | 15.05 | 14.54 | 15.05 | 15.05 | 2.59% | 6 |