Umiya Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.00	32.29	29.77	31.89	31.89	1.98%	16,499
Mar 5, 2026	32.40	32.40	30.10	31.27	31.27	0.84%	2,208
Mar 4, 2026	29.50	31.99	29.16	31.01	31.01	1.27%	6,428
Mar 2, 2026	31.58	31.58	30.21	30.62	30.62	-3.04%	2,797
Feb 27, 2026	32.49	32.49	30.50	31.58	31.58	0.32%	2,546
Feb 26, 2026	30.38	31.49	30.02	31.48	31.48	3.62%	3,602
Feb 25, 2026	29.15	31.30	29.15	30.38	30.38	-0.98%	2,320
Feb 24, 2026	30.41	31.10	30.41	30.68	30.68	1.25%	2,922
Feb 23, 2026	31.75	31.75	30.10	30.30	30.30	-2.16%	100,136
Feb 20, 2026	31.46	31.46	29.74	30.97	30.97	-0.58%	2,851
Feb 19, 2026	30.85	31.39	29.85	31.15	31.15	3.35%	15,631
Feb 18, 2026	31.41	31.41	30.06	30.14	30.14	-3.77%	6,524
Feb 17, 2026	31.35	33.49	31.32	31.32	31.32	-4.98%	7,932
Feb 16, 2026	33.56	33.56	32.21	32.96	32.96	-2.77%	51,553
Feb 13, 2026	34.75	34.75	32.37	33.90	33.90	-0.50%	16,548
Feb 12, 2026	35.00	35.00	33.25	34.07	34.07	-2.66%	16,844
Feb 11, 2026	33.83	35.39	32.30	35.00	35.00	3.46%	25,286
Feb 10, 2026	33.95	34.63	32.61	33.83	33.83	-0.50%	175,851
Feb 9, 2026	34.00	34.98	33.15	34.00	34.00	-2.33%	6,269
Feb 6, 2026	32.40	34.88	32.30	34.81	34.81	2.38%	28,292
Feb 5, 2026	34.00	35.90	34.00	34.00	34.00	-4.97%	38,980
Feb 4, 2026	39.20	39.20	35.63	35.78	35.78	-4.59%	32,868
Feb 3, 2026	38.25	38.25	36.05	37.50	37.50	2.94%	37,501
Feb 2, 2026	37.04	37.04	33.52	36.43	36.43	3.26%	85,256
Feb 1, 2026	35.28	35.28	33.60	35.28	35.28	5.00%	23,017
Jan 30, 2026	33.60	33.60	32.01	33.60	33.60	5.00%	24,074
Jan 29, 2026	31.49	32.10	31.20	32.00	32.00	1.91%	20,520
Jan 28, 2026	31.20	31.50	30.16	31.40	31.40	1.98%	16,053
Jan 27, 2026	30.00	30.95	29.00	30.79	30.79	4.20%	12,287
Jan 23, 2026	28.30	29.61	27.50	29.55	29.55	4.79%	89,925
Jan 22, 2026	29.00	29.48	28.00	28.20	28.20	-2.76%	6,307
Jan 21, 2026	28.99	29.50	27.81	29.00	29.00	0.03%	6,397
Jan 20, 2026	29.99	30.00	27.50	28.99	28.99	1.33%	45,243
Jan 19, 2026	27.94	28.85	27.94	28.61	28.61	1.89%	268,939
Jan 16, 2026	26.91	28.88	26.91	28.08	28.08	-0.78%	7,312
Jan 14, 2026	28.65	28.65	28.00	28.30	28.30	-2.01%	63,888
Jan 13, 2026	27.56	29.25	27.54	28.88	28.88	-0.35%	550,193
Jan 12, 2026	28.00	29.00	26.80	28.98	28.98	3.50%	388,132
Jan 9, 2026	26.71	28.12	25.55	28.00	28.00	4.52%	21,062
Jan 8, 2026	25.26	26.80	25.26	26.79	26.79	1.17%	11,871
Jan 7, 2026	27.20	27.20	25.76	26.48	26.48	-0.90%	109,125
Jan 6, 2026	26.17	27.24	25.90	26.72	26.72	2.38%	29,542
Jan 5, 2026	26.99	27.90	26.10	26.10	26.10	-3.30%	269,874
Jan 2, 2026	26.70	27.50	26.50	26.99	26.99	0.93%	3,934
Jan 1, 2026	26.70	27.00	26.50	26.74	26.74	0.91%	24,981
Dec 31, 2025	26.79	26.92	25.60	26.50	26.50	-1.08%	205,819
Dec 30, 2025	27.27	27.27	24.70	26.79	26.79	3.08%	104,424
Dec 29, 2025	25.59	26.00	25.51	25.99	25.99	1.56%	512,300
Dec 26, 2025	26.21	26.58	24.43	25.59	25.59	0.47%	81,862
Dec 24, 2025	24.56	25.95	24.51	25.47	25.47	-1.28%	246,772