Umiya Buildcon Limited (BOM:532376)
India · Delayed Price · Currency is INR 85.57
-0.68 (-0.79%)
At close: Apr 21, 2026
BOM:532376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 86.25 | 86.92 | 85.57 | 85.57 | 85.57 | -0.79% | 470 |
| Apr 20, 2026 | 88.54 | 89.85 | 86.00 | 86.25 | 86.25 | -0.63% | 1,847 |
| Apr 17, 2026 | 88.00 | 88.00 | 85.57 | 86.80 | 86.80 | -1.36% | 4,502 |
| Apr 16, 2026 | 90.00 | 91.00 | 87.05 | 88.00 | 88.00 | -1.27% | 5,910 |
| Apr 15, 2026 | 86.61 | 91.50 | 86.61 | 89.13 | 89.13 | 8.72% | 2,734 |
| Apr 13, 2026 | 82.25 | 84.66 | 81.11 | 81.98 | 81.98 | -6.04% | 762 |
| Apr 10, 2026 | 82.10 | 87.90 | 82.10 | 87.25 | 87.25 | 3.13% | 326 |
| Apr 9, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 4.70% | 9 |
| Apr 8, 2026 | 80.00 | 83.00 | 79.00 | 80.80 | 80.80 | 1.32% | 179 |
| Apr 7, 2026 | 80.28 | 87.80 | 76.50 | 79.75 | 79.75 | 4.93% | 187 |
| Apr 6, 2026 | 74.80 | 76.00 | 74.40 | 76.00 | 76.00 | 1.60% | 1,065 |
| Apr 2, 2026 | 74.80 | 75.02 | 72.73 | 74.80 | 74.80 | -0.27% | 171 |
| Apr 1, 2026 | 75.88 | 75.99 | 75.00 | 75.00 | 75.00 | 3.22% | 54 |
| Mar 30, 2026 | 76.10 | 76.23 | 71.00 | 72.66 | 72.66 | -8.19% | 402 |
| Mar 27, 2026 | 75.00 | 83.70 | 71.00 | 79.14 | 79.14 | 1.92% | 5,642 |
| Mar 25, 2026 | 77.00 | 78.00 | 77.00 | 77.65 | 77.65 | 3.78% | 420 |
| Mar 24, 2026 | 74.80 | 76.81 | 74.80 | 74.82 | 74.82 | -1.47% | 1,464 |
| Mar 23, 2026 | 78.10 | 78.10 | 74.00 | 75.94 | 75.94 | -7.33% | 1,672 |
| Mar 20, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 2.95% | 100 |
| Mar 19, 2026 | 81.00 | 81.00 | 79.40 | 79.60 | 79.60 | -1.76% | 599 |
| Mar 18, 2026 | 82.15 | 84.00 | 80.55 | 81.03 | 81.03 | -1.45% | 1,333 |
| Mar 17, 2026 | 77.70 | 82.51 | 77.70 | 82.22 | 82.22 | 9.52% | 150 |
| Mar 16, 2026 | 79.02 | 79.02 | 75.00 | 75.07 | 75.07 | -4.97% | 1,705 |
| Mar 13, 2026 | 85.71 | 85.71 | 79.00 | 79.00 | 79.00 | -2.26% | 36 |
| Mar 12, 2026 | 81.00 | 81.00 | 78.00 | 80.83 | 80.83 | 0.47% | 504 |
| Mar 11, 2026 | 81.41 | 81.41 | 79.00 | 80.45 | 80.45 | -1.17% | 431 |
| Mar 10, 2026 | 88.51 | 88.51 | 81.40 | 81.40 | 81.40 | 1.75% | 110 |
| Mar 9, 2026 | 77.97 | 80.07 | 77.97 | 80.00 | 80.00 | -0.99% | 313 |
| Mar 5, 2026 | 80.70 | 80.80 | 80.70 | 80.80 | 80.80 | 0.12% | 79 |
| Mar 4, 2026 | 81.00 | 83.41 | 80.00 | 80.70 | 80.70 | -3.69% | 1,398 |
| Mar 2, 2026 | 91.68 | 91.68 | 82.50 | 83.79 | 83.79 | -3.62% | 848 |
| Feb 27, 2026 | 86.70 | 87.75 | 84.30 | 86.94 | 86.94 | 0.05% | 118 |
| Feb 26, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.11% | 50 |
| Feb 25, 2026 | 87.00 | 87.04 | 87.00 | 87.00 | 87.00 | -0.05% | 252 |
| Feb 24, 2026 | 83.94 | 88.10 | 83.42 | 87.04 | 87.04 | 2.26% | 1,426 |
| Feb 23, 2026 | 86.72 | 86.72 | 83.00 | 85.12 | 85.12 | -0.67% | 1,107 |
| Feb 20, 2026 | 88.50 | 88.50 | 85.00 | 85.69 | 85.69 | -3.32% | 800 |
| Feb 19, 2026 | 89.05 | 89.70 | 86.87 | 88.63 | 88.63 | -0.47% | 748 |
| Feb 18, 2026 | 90.10 | 90.10 | 86.53 | 89.05 | 89.05 | -2.10% | 1,714 |
| Feb 17, 2026 | 92.00 | 92.00 | 90.00 | 90.96 | 90.96 | -0.32% | 2,402 |
| Feb 16, 2026 | 89.00 | 91.40 | 88.50 | 91.25 | 91.25 | 0.70% | 848 |
| 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 |