Umiya Buildcon Limited (BOM:532376)
India · Delayed Price · Currency is INR 89.39
+0.39 (0.44%)
At close: Jun 22, 2026
BOM:532376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 90.79 | 90.93 | 87.00 | 89.39 | 89.39 | 0.44% | 2,723 |
| Jun 19, 2026 | 87.47 | 90.55 | 86.98 | 89.00 | 89.00 | 2.32% | 2,699 |
| Jun 18, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.69% | 358 |
| Jun 17, 2026 | 86.30 | 86.39 | 86.30 | 86.38 | 86.38 | - | 12 |
| Jun 16, 2026 | 87.00 | 87.90 | 85.10 | 86.38 | 86.38 | -0.79% | 1,511 |
| Jun 15, 2026 | 86.00 | 87.56 | 85.88 | 87.07 | 87.07 | -1.05% | 2,212 |
| Jun 12, 2026 | 87.00 | 87.99 | 86.51 | 87.99 | 87.99 | 2.16% | 809 |
| Jun 11, 2026 | 86.99 | 86.99 | 85.00 | 86.13 | 86.13 | -2.39% | 970 |
| Jun 10, 2026 | 85.00 | 89.75 | 85.00 | 88.24 | 88.24 | 0.26% | 1,679 |
| Jun 9, 2026 | 89.06 | 89.06 | 85.50 | 88.01 | 88.01 | 0.70% | 2,149 |
| Jun 8, 2026 | 87.00 | 89.00 | 84.00 | 87.40 | 87.40 | 0.53% | 863 |
| Jun 5, 2026 | 85.99 | 88.00 | 83.62 | 86.94 | 86.94 | -0.41% | 4,355 |
| Jun 4, 2026 | 88.00 | 89.00 | 83.20 | 87.30 | 87.30 | -2.39% | 3,691 |
| Jun 3, 2026 | 89.80 | 89.80 | 83.46 | 89.44 | 89.44 | 0.04% | 885 |
| Jun 2, 2026 | 83.20 | 90.00 | 81.12 | 89.40 | 89.40 | 2.38% | 1,769 |
| Jun 1, 2026 | 82.27 | 94.40 | 81.75 | 87.32 | 87.32 | 6.13% | 2,095 |
| May 29, 2026 | 80.10 | 84.38 | 80.10 | 82.28 | 82.28 | -1.93% | 674 |
| May 27, 2026 | 82.55 | 83.90 | 82.14 | 83.90 | 83.90 | 2.32% | 2,299 |
| May 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.85% | 100 |
| May 25, 2026 | 84.24 | 84.24 | 80.80 | 81.31 | 81.31 | -3.48% | 310 |
| May 22, 2026 | 84.00 | 84.24 | 83.89 | 84.24 | 84.24 | 0.29% | 87 |
| May 21, 2026 | 82.00 | 85.55 | 81.00 | 84.00 | 84.00 | -0.01% | 951 |
| May 20, 2026 | 83.70 | 84.01 | 83.70 | 84.01 | 84.01 | 2.24% | 432 |
| May 19, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | -0.28% | 41 |
| May 18, 2026 | 82.00 | 83.00 | 79.80 | 82.40 | 82.40 | -1.44% | 4,644 |
| May 15, 2026 | 100.90 | 100.90 | 83.01 | 83.60 | 83.60 | -1.16% | 566 |
| May 14, 2026 | 84.70 | 86.90 | 84.58 | 84.58 | 84.58 | -0.81% | 1,460 |
| May 13, 2026 | 87.53 | 88.23 | 83.20 | 85.27 | 85.27 | -3.23% | 1,335 |
| May 12, 2026 | 86.41 | 93.01 | 83.12 | 88.12 | 88.12 | 0.63% | 5,037 |
| May 11, 2026 | 92.06 | 92.06 | 87.00 | 87.57 | 87.57 | -2.97% | 688 |
| May 8, 2026 | 88.01 | 91.75 | 86.28 | 90.25 | 90.25 | 4.60% | 3,779 |
| May 7, 2026 | 89.00 | 90.45 | 86.28 | 86.28 | 86.28 | - | 105 |
| May 6, 2026 | 86.28 | 88.50 | 86.28 | 86.28 | 86.28 | - | 140 |
| May 4, 2026 | 91.99 | 103.58 | 84.94 | 86.28 | 86.28 | -0.05% | 1,153 |
| Apr 30, 2026 | 85.10 | 88.00 | 85.10 | 86.32 | 86.32 | -0.01% | 310 |
| Apr 29, 2026 | 87.03 | 87.99 | 85.60 | 86.33 | 86.33 | -2.23% | 1,417 |
| Apr 28, 2026 | 91.95 | 91.95 | 86.00 | 88.30 | 88.30 | 0.31% | 296 |
| Apr 27, 2026 | 88.90 | 88.90 | 88.03 | 88.03 | 88.03 | 1.18% | 11 |
| Apr 24, 2026 | 85.00 | 87.00 | 81.70 | 87.00 | 87.00 | - | 271 |
| Apr 23, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.90% | 50 |
| Apr 22, 2026 | 85.09 | 86.00 | 84.50 | 84.55 | 84.55 | -1.19% | 1,279 |
| 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 |