Umiya Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.41	22.87	22.00	22.22	22.22	-0.04%	11,918
Aug 20, 2026	23.50	23.50	21.76	22.23	22.23	-2.41%	26,990
Aug 19, 2026	25.34	25.34	22.33	22.78	22.78	-5.08%	14,850
Aug 18, 2026	23.00	24.88	22.60	24.00	24.00	4.48%	8,662
Aug 17, 2026	23.70	23.70	22.60	22.97	22.97	-3.08%	3,726
Aug 14, 2026	23.98	23.98	23.00	23.70	23.70	3.27%	3,354
Aug 13, 2026	23.00	24.95	22.36	22.95	22.95	-0.22%	103,311
Aug 12, 2026	23.36	23.59	22.15	23.00	23.00	-1.54%	18,376
Aug 11, 2026	25.45	25.45	22.85	23.36	23.36	-0.81%	33,307
Aug 10, 2026	25.89	25.89	22.35	23.55	23.55	-1.26%	5,800
Aug 7, 2026	24.98	24.98	22.50	23.85	23.85	-1.85%	9,571
Aug 6, 2026	23.65	24.53	22.77	24.30	24.30	2.70%	708
Aug 5, 2026	25.98	25.98	23.63	23.66	23.66	-4.87%	23,569
Aug 4, 2026	24.96	24.96	24.80	24.87	24.87	4.58%	14,389
Aug 3, 2026	22.65	23.78	22.65	23.78	23.78	4.99%	7,879
Jul 31, 2026	23.27	24.80	22.64	22.65	22.65	-4.95%	66,851
Jul 30, 2026	24.50	24.90	23.67	23.83	23.83	-4.18%	12,849
Jul 29, 2026	26.11	26.44	24.76	24.87	24.87	-4.57%	42,086
Jul 28, 2026	27.30	28.39	26.06	26.06	26.06	-4.99%	18,239
Jul 27, 2026	27.30	28.99	27.13	27.43	27.43	-3.92%	27,711
Jul 24, 2026	30.65	30.65	28.55	28.55	28.55	-4.99%	19,659
Jul 23, 2026	30.00	30.18	27.40	30.05	30.05	4.52%	64,075
Jul 22, 2026	28.75	28.75	28.75	28.75	28.75	4.97%	1,380
Jul 21, 2026	27.39	27.39	27.39	27.39	27.39	4.98%	863
Jul 20, 2026	26.00	26.09	25.89	26.09	26.09	4.99%	65,986
Jul 17, 2026	23.67	26.14	23.67	24.85	24.85	-0.24%	150,189
Jul 16, 2026	24.91	24.91	24.91	24.91	24.91	-5.00%	1,728
Jul 15, 2026	26.22	26.22	26.22	26.22	26.22	-5.00%	3,122
Jul 14, 2026	30.00	30.00	27.60	27.60	27.60	-9.98%	66,202
Jul 13, 2026	33.89	33.89	30.60	30.66	30.66	-9.53%	118,009
Jul 10, 2026	33.00	34.45	32.50	33.89	33.89	5.05%	2,943
Jul 9, 2026	34.00	34.00	32.15	32.26	32.26	-3.41%	1,309
Jul 8, 2026	33.65	34.17	33.00	33.40	33.40	-1.74%	3,576
Jul 7, 2026	33.23	34.49	32.25	33.99	33.99	2.32%	1,103
Jul 6, 2026	34.33	35.95	32.25	33.22	33.22	-3.23%	25,505
Jul 3, 2026	35.57	35.57	33.02	34.33	34.33	-0.49%	40,816
Jul 2, 2026	35.48	35.48	34.00	34.50	34.50	1.29%	3,050
Jul 1, 2026	32.70	34.99	32.43	34.06	34.06	3.84%	56,103
Jun 30, 2026	33.96	34.82	32.40	32.80	32.80	-3.42%	8,083
Jun 29, 2026	36.80	36.80	32.72	33.96	33.96	-0.35%	7,771
Jun 25, 2026	36.00	36.00	32.75	34.08	34.08	-3.54%	12,070
Jun 24, 2026	38.50	38.50	35.00	35.33	35.33	-3.68%	4,836
Jun 23, 2026	38.65	39.59	35.10	36.68	36.68	-5.10%	111,239
Jun 22, 2026	37.28	39.35	37.28	38.65	38.65	3.67%	3,436
Jun 19, 2026	37.58	38.79	37.00	37.28	37.28	-0.61%	4,096
Jun 18, 2026	40.00	40.00	37.32	37.51	37.51	-6.04%	25,131
Jun 17, 2026	41.40	41.40	38.00	39.92	39.92	1.89%	15,498
Jun 16, 2026	42.80	42.80	38.06	39.18	39.18	-1.83%	7,503
Jun 15, 2026	40.80	40.80	37.49	39.91	39.91	6.46%	11,816
Jun 12, 2026	38.92	38.98	37.00	37.49	37.49	-2.75%	11,602