Umiya Tubes Limited (BOM:539798)
India · Delayed Price · Currency is INR 25.68
+1.45 (5.98%)
At close: Oct 1, 2026
Umiya Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 25.25 | 26.65 | 24.31 | 25.68 | 25.68 | 5.98% | 17,545 |
| Sep 30, 2026 | 23.50 | 24.85 | 22.35 | 24.23 | 24.23 | 1.94% | 6,202 |
| Sep 29, 2026 | 25.15 | 25.15 | 23.54 | 23.77 | 23.77 | -5.52% | 7,535 |
| Sep 28, 2026 | 25.00 | 25.49 | 24.00 | 25.16 | 25.16 | 3.97% | 2,498 |
| Sep 25, 2026 | 26.20 | 26.20 | 24.00 | 24.20 | 24.20 | 1.55% | 11,139 |
| Sep 24, 2026 | 24.90 | 25.30 | 23.25 | 23.83 | 23.83 | -2.01% | 483 |
| Sep 23, 2026 | 24.00 | 25.40 | 23.51 | 24.32 | 24.32 | 0.95% | 9,184 |
| Sep 22, 2026 | 25.50 | 25.50 | 24.06 | 24.09 | 24.09 | -3.83% | 7,606 |
| Sep 21, 2026 | 25.95 | 26.39 | 25.00 | 25.05 | 25.05 | 2.24% | 6,259 |
| Sep 18, 2026 | 24.70 | 25.40 | 24.06 | 24.50 | 24.50 | 6.06% | 26,537 |
| Sep 17, 2026 | 24.75 | 24.75 | 23.04 | 23.10 | 23.10 | 0.43% | 2,053 |
| Sep 16, 2026 | 22.46 | 24.12 | 22.46 | 23.00 | 23.00 | 2.40% | 8,643 |
| Sep 15, 2026 | 24.46 | 24.46 | 22.45 | 22.46 | 22.46 | -2.69% | 6,582 |
| Sep 11, 2026 | 24.32 | 24.50 | 23.00 | 23.08 | 23.08 | -9.03% | 20,548 |
| Sep 10, 2026 | 25.60 | 25.60 | 25.37 | 25.37 | 25.37 | -0.98% | 222 |
| Sep 9, 2026 | 25.00 | 26.40 | 24.17 | 25.62 | 25.62 | 2.44% | 10,596 |
| Sep 8, 2026 | 25.70 | 26.24 | 23.52 | 25.01 | 25.01 | -0.75% | 13,616 |
| Sep 7, 2026 | 26.74 | 26.74 | 25.10 | 25.20 | 25.20 | 1.57% | 938 |
| Sep 4, 2026 | 24.11 | 26.00 | 24.11 | 24.81 | 24.81 | 1.72% | 43,819 |
| Sep 3, 2026 | 22.41 | 24.64 | 21.50 | 24.39 | 24.39 | 8.88% | 13,418 |
| Sep 2, 2026 | 23.50 | 23.99 | 22.22 | 22.40 | 22.40 | -4.68% | 1,847 |
| Sep 1, 2026 | 23.00 | 23.90 | 22.40 | 23.50 | 23.50 | 0.77% | 3,996 |
| Aug 31, 2026 | 24.80 | 24.80 | 22.60 | 23.32 | 23.32 | -2.10% | 3,451 |
| Aug 28, 2026 | 26.15 | 26.15 | 23.66 | 23.82 | 23.82 | -4.18% | 4,657 |
| Aug 27, 2026 | 25.46 | 25.46 | 23.26 | 24.86 | 24.86 | -0.40% | 11,573 |
| Aug 26, 2026 | 25.35 | 25.35 | 23.50 | 24.96 | 24.96 | 7.96% | 4,185 |
| Aug 25, 2026 | 21.88 | 23.12 | 21.50 | 23.12 | 23.12 | 9.99% | 6,481 |
| Aug 24, 2026 | 21.50 | 22.43 | 20.90 | 21.02 | 21.02 | -5.40% | 15,058 |
| 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 |