Uniroyal Marine Exports Limited (BOM:526113)
India · Delayed Price · Currency is INR 18.30
+0.80 (4.57%)
At close: Oct 27, 2026
Uniroyal Marine Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 16.63 | 18.37 | 16.63 | 18.30 | 18.30 | 4.57% | 117 |
| Oct 26, 2026 | 17.86 | 17.86 | 17.50 | 17.50 | 17.50 | 2.88% | 209 |
| Oct 23, 2026 | 15.41 | 17.01 | 15.40 | 17.01 | 17.01 | 5.00% | 1,341 |
| Oct 22, 2026 | 15.40 | 16.46 | 15.40 | 16.20 | 16.20 | 3.32% | 3,922 |
| Oct 16, 2026 | 16.58 | 16.58 | 15.68 | 15.68 | 15.68 | -3.51% | 107 |
| Oct 15, 2026 | 16.27 | 16.27 | 16.25 | 16.25 | 16.25 | 4.84% | 506 |
| Oct 14, 2026 | 14.90 | 15.96 | 14.90 | 15.50 | 15.50 | 1.97% | 332 |
| Oct 13, 2026 | 16.00 | 16.80 | 15.20 | 15.20 | 15.20 | -5.00% | 2,247 |
| Oct 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.16% | 1 |
| Oct 9, 2026 | 16.33 | 16.33 | 15.51 | 15.51 | 15.51 | -4.96% | 369 |
| Oct 8, 2026 | 15.20 | 16.38 | 15.20 | 16.32 | 16.32 | 2.00% | 47 |
| 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 |