Umiya Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	38.65	39.70	35.71	38.55	38.55	-0.75%	3,641
Jun 10, 2026	41.50	43.40	37.12	38.84	38.84	-2.85%	6,700
Jun 9, 2026	40.78	40.78	37.00	39.98	39.98	-	7,384
Jun 8, 2026	38.50	40.00	37.76	39.98	39.98	3.84%	1,213
Jun 5, 2026	40.89	40.89	36.60	38.50	38.50	-1.28%	3,541
Jun 4, 2026	38.00	39.43	36.92	39.00	39.00	2.69%	3,457
Jun 3, 2026	39.80	39.99	37.81	37.98	37.98	-4.57%	11,278
Jun 2, 2026	40.90	41.40	39.40	39.80	39.80	0.94%	22,301
Jun 1, 2026	39.43	39.43	36.60	39.43	39.43	4.98%	12,600
May 29, 2026	40.80	40.80	37.40	37.56	37.56	-4.52%	18,289
May 27, 2026	38.22	39.90	36.31	39.34	39.34	2.93%	15,549
May 26, 2026	37.95	38.22	37.33	38.22	38.22	5.00%	24,626
May 25, 2026	34.68	36.41	34.31	36.40	36.40	4.96%	37,407
May 22, 2026	36.20	36.20	33.80	34.68	34.68	-0.91%	23,479
May 21, 2026	36.48	36.48	34.04	35.00	35.00	0.11%	6,715
May 20, 2026	34.00	35.00	34.00	34.96	34.96	4.02%	21,708