Umiya Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	88.37	90.62	88.37	90.62	90.62	-0.84%	302
Feb 12, 2026	90.80	91.40	90.80	91.39	91.39	-0.08%	250
Feb 11, 2026	89.40	92.00	86.81	91.46	91.46	-0.17%	743
Feb 10, 2026	90.00	91.62	87.57	91.62	91.62	0.39%	4,001
Feb 9, 2026	91.82	93.02	91.26	91.26	91.26	-0.61%	767
Feb 6, 2026	92.11	95.52	90.00	91.82	91.82	-1.27%	581
Feb 5, 2026	99.00	99.00	90.49	93.00	93.00	-2.09%	1,454
Feb 4, 2026	90.41	95.00	90.41	94.99	94.99	3.51%	1,704
Feb 3, 2026	73.50	93.00	73.50	91.77	91.77	2.78%	1,992
Feb 2, 2026	86.78	89.42	83.83	89.29	89.29	2.31%	420
Feb 1, 2026	85.15	92.75	83.19	87.27	87.27	-0.51%	2,341
Jan 30, 2026	85.50	91.45	85.50	87.72	87.72	-0.05%	1,408
Jan 29, 2026	86.00	88.53	81.63	87.76	87.76	2.05%	4,027
Jan 28, 2026	78.11	88.91	78.11	86.00	86.00	7.85%	23,882
Jan 27, 2026	78.78	83.00	75.40	79.74	79.74	2.23%	2,584
Jan 23, 2026	73.00	83.87	72.50	78.00	78.00	7.59%	2,056
Jan 22, 2026	71.50	73.83	71.50	72.50	72.50	3.48%	1,300
Jan 21, 2026	75.00	75.69	69.90	70.06	70.06	-12.33%	5,797
Jan 20, 2026	82.00	83.00	74.67	79.91	79.91	-2.55%	2,561
Jan 19, 2026	83.00	84.99	82.00	82.00	82.00	-1.20%	880
Jan 16, 2026	84.45	84.45	83.00	83.00	83.00	-1.72%	195
Jan 14, 2026	83.50	84.45	83.50	84.45	84.45	1.14%	450
Jan 13, 2026	83.99	84.25	82.50	83.50	83.50	1.56%	284
Jan 12, 2026	81.60	82.22	78.00	82.22	82.22	0.04%	2,067
Jan 9, 2026	84.40	87.55	81.00	82.19	82.19	-4.27%	7,155
Jan 8, 2026	88.25	88.25	85.50	85.86	85.86	-2.71%	1,526
Jan 7, 2026	88.30	88.96	88.05	88.25	88.25	1.91%	1,036
Jan 5, 2026	87.80	87.80	86.60	86.60	86.60	-1.03%	24
Jan 2, 2026	86.07	88.88	86.07	87.50	87.50	1.66%	75
Jan 1, 2026	85.68	86.07	85.68	86.07	86.07	-3.29%	8
Dec 31, 2025	89.00	89.00	89.00	89.00	89.00	-	10
Dec 30, 2025	87.18	89.34	87.18	89.00	89.00	2.09%	359
Dec 29, 2025	81.35	88.39	79.31	87.18	87.18	-2.43%	39
Dec 26, 2025	89.00	89.35	86.50	89.35	89.35	2.34%	6,998
Dec 24, 2025	88.89	88.90	87.31	87.31	87.31	-0.87%	1,027
Dec 23, 2025	87.19	88.53	86.50	88.08	88.08	1.84%	1,208
Dec 22, 2025	85.94	86.69	85.94	86.49	86.49	2.04%	1,693
Dec 19, 2025	86.30	87.06	84.76	84.76	84.76	-0.56%	924
Dec 18, 2025	84.75	88.50	81.92	85.24	85.24	0.71%	1,131
Dec 17, 2025	80.15	85.50	80.15	84.64	84.64	-1.55%	594
Dec 16, 2025	92.60	92.60	85.00	85.97	85.97	-0.65%	788
Dec 15, 2025	87.00	88.00	84.29	86.53	86.53	-1.21%	1,394
Dec 12, 2025	86.04	88.21	85.71	87.59	87.59	1.51%	50
Dec 11, 2025	86.70	88.41	85.16	86.29	86.29	-1.08%	411
Dec 10, 2025	87.56	89.78	86.65	87.23	87.23	1.63%	269
Dec 9, 2025	84.75	86.85	82.10	85.83	85.83	-2.13%	1,496
Dec 8, 2025	88.95	88.95	86.05	87.70	87.70	-2.66%	919
Dec 5, 2025	89.61	90.95	88.02	90.10	90.10	-0.35%	684
Dec 4, 2025	89.00	90.95	87.49	90.42	90.42	0.31%	985
Dec 3, 2025	90.70	90.70	87.68	90.14	90.14	-1.68%	705