Umiya Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	33.01	35.44	33.01	33.61	33.61	-2.07%	40,714
May 18, 2026	33.59	34.45	32.25	34.32	34.32	2.17%	10,993
May 15, 2026	35.70	35.70	33.32	33.59	33.59	-2.35%	5,899
May 14, 2026	36.90	36.90	34.30	34.40	34.40	-4.04%	1,572
May 13, 2026	36.49	36.50	35.17	35.85	35.85	-2.58%	1,433
May 12, 2026	35.75	36.81	35.05	36.80	36.80	-0.11%	16,791
May 11, 2026	37.87	37.87	36.00	36.84	36.84	-2.64%	5,204
May 8, 2026	38.39	38.39	35.15	37.84	37.84	3.39%	5,867
May 7, 2026	37.17	38.30	36.36	36.60	36.60	-2.01%	6,052
May 6, 2026	35.20	38.34	35.20	37.35	37.35	1.91%	5,360
May 5, 2026	37.52	38.05	36.17	36.65	36.65	-2.32%	19,182
May 4, 2026	41.39	41.39	37.52	37.52	37.52	-4.99%	16,726
Apr 30, 2026	39.30	41.19	38.55	39.49	39.49	-2.66%	30,768
Apr 29, 2026	40.15	41.08	39.14	40.57	40.57	3.68%	62,224
Apr 28, 2026	37.31	39.49	37.31	39.13	39.13	4.01%	15,687
Apr 27, 2026	38.00	40.93	37.05	37.62	37.62	-3.51%	40,737
Apr 24, 2026	39.50	42.49	38.99	38.99	38.99	-5.00%	46,512
Apr 23, 2026	45.36	45.36	41.04	41.04	41.04	-5.00%	133,627
Apr 22, 2026	43.20	43.20	43.20	43.20	43.20	9.98%	18,069
Apr 21, 2026	38.50	39.28	36.72	39.28	39.28	10.00%	44,283
Apr 20, 2026	34.68	36.00	33.25	35.71	35.71	2.97%	19,364
Apr 17, 2026	35.80	35.84	33.76	34.68	34.68	-0.57%	18,373
Apr 16, 2026	34.99	34.99	32.01	34.88	34.88	5.76%	26,955
Apr 15, 2026	29.20	34.24	29.20	32.98	32.98	5.67%	6,308
Apr 13, 2026	31.99	31.99	30.25	31.21	31.21	-2.53%	1,336
Apr 10, 2026	32.63	34.60	31.10	32.02	32.02	-1.60%	1,726
Apr 9, 2026	32.62	34.00	31.32	32.54	32.54	0.77%	13,853
Apr 8, 2026	30.77	32.30	30.21	32.29	32.29	4.94%	10,135
Apr 7, 2026	30.61	31.25	30.06	30.77	30.77	0.07%	13,200
Apr 6, 2026	31.45	31.72	30.10	30.75	30.75	1.65%	23,421
Apr 2, 2026	32.01	32.01	29.12	30.25	30.25	-0.79%	3,653
Apr 1, 2026	31.38	31.38	30.18	30.49	30.49	2.01%	43,310
Mar 30, 2026	28.18	30.19	27.33	29.89	29.89	3.93%	21,433
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