Uniroyal Marine Exports Limited (BOM:526113)
India · Delayed Price · Currency is INR 17.90
-0.10 (-0.56%)
At close: Aug 21, 2026
Uniroyal Marine Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% | 100 |
| Jul 24, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.03% | 143 |
| Jul 23, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.62% | 300 |
| Jul 22, 2026 | 14.59 | 14.60 | 14.59 | 14.60 | 14.60 | -0.41% | 594 |
| Jul 21, 2026 | 14.66 | 14.66 | 14.41 | 14.66 | 14.66 | -0.48% | 311 |
| Jul 20, 2026 | 14.80 | 14.80 | 14.73 | 14.73 | 14.73 | 4.47% | 237 |
| Jul 17, 2026 | 15.49 | 15.49 | 14.10 | 14.10 | 14.10 | -4.47% | 44 |
| Jul 16, 2026 | 14.05 | 14.76 | 14.05 | 14.76 | 14.76 | - | 209 |
| Jul 13, 2026 | 15.50 | 15.50 | 14.76 | 14.76 | 14.76 | -4.77% | 18 |
| Jul 10, 2026 | 15.62 | 16.35 | 15.50 | 15.50 | 15.50 | -0.77% | 1,168 |
| Jul 9, 2026 | 15.58 | 15.62 | 15.58 | 15.62 | 15.62 | -4.76% | 760 |
| Jul 8, 2026 | 16.50 | 16.50 | 16.39 | 16.40 | 16.40 | 1.30% | 120 |
| Jul 7, 2026 | 16.25 | 16.25 | 16.19 | 16.19 | 16.19 | 4.12% | 69 |
| Jul 6, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 4.71% | 8 |
| Jul 3, 2026 | 14.89 | 14.89 | 14.85 | 14.85 | 14.85 | 4.65% | 25 |
| Jul 2, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.07% | 27 |
| Jul 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.87% | 1,129 |
| Jun 30, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -4.98% | 733 |
| Jun 29, 2026 | 15.15 | 15.15 | 14.25 | 14.25 | 14.25 | -5.00% | 2,181 |
| Jun 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.02% | 1 |
| Jun 22, 2026 | 13.22 | 14.56 | 13.22 | 14.56 | 14.56 | 4.75% | 275 |
| Jun 19, 2026 | 13.54 | 13.90 | 12.75 | 13.90 | 13.90 | 3.73% | 311 |
| Jun 18, 2026 | 13.44 | 13.44 | 13.40 | 13.40 | 13.40 | 4.69% | 87 |
| Jun 17, 2026 | 12.17 | 12.80 | 12.17 | 12.80 | 12.80 | - | 2,366 |
| Jun 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 60 |
| Jun 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | 24 |
| Jun 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | 94 |
| Jun 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.49% | 176 |
| Jun 9, 2026 | 13.00 | 13.00 | 12.25 | 12.25 | 12.25 | -4.74% | 101 |
| Jun 8, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.08% | 100 |
| Jun 5, 2026 | 12.84 | 12.85 | 12.84 | 12.85 | 12.85 | 1.10% | 51 |