Umiya Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.10	29.99	28.02	28.76	28.76	-2.34%	16,669
Mar 25, 2026	31.00	31.00	29.06	29.45	29.45	-1.67%	23,451
Mar 24, 2026	30.00	31.15	29.03	29.95	29.95	-1.48%	20,822
Mar 23, 2026	31.40	31.40	29.10	30.40	30.40	1.37%	3,665
Mar 20, 2026	29.25	30.52	29.10	29.99	29.99	3.16%	13,731
Mar 19, 2026	31.23	31.63	28.81	29.07	29.07	-4.09%	14,757
Mar 18, 2026	31.24	31.24	30.25	30.31	30.31	-2.98%	3,403
Mar 17, 2026	31.34	31.34	30.50	31.24	31.24	4.31%	3,350
Mar 16, 2026	31.00	31.00	29.30	29.95	29.95	-1.87%	37,082
Mar 13, 2026	32.00	32.00	30.00	30.52	30.52	-1.52%	1,037
Mar 12, 2026	31.43	32.88	30.27	30.99	30.99	-1.87%	176,072
Mar 11, 2026	32.59	32.73	31.37	31.58	31.58	-3.16%	8,805
Mar 10, 2026	31.25	32.90	31.25	32.61	32.61	-0.15%	3,868
Mar 9, 2026	31.75	32.89	31.01	32.66	32.66	2.41%	2,754
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