Uma Exports Limited (BOM:543513)
India · Delayed Price · Currency is INR 39.51
-0.59 (-1.47%)
At close: Dec 3, 2025
Uma Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.05 | 39.52 | 38.79 | 39.52 | 39.52 | 0.30% | 1,854 |
| Dec 4, 2025 | 40.25 | 40.50 | 37.98 | 39.40 | 39.40 | -0.28% | 3,971 |
| Dec 3, 2025 | 40.25 | 40.25 | 38.80 | 39.51 | 39.51 | -1.47% | 2,376 |
| Dec 2, 2025 | 40.41 | 41.08 | 38.99 | 40.10 | 40.10 | -0.25% | 2,866 |
| Dec 1, 2025 | 40.46 | 40.90 | 39.90 | 40.20 | 40.20 | 0.50% | 2,615 |
| Nov 28, 2025 | 40.26 | 40.26 | 40.00 | 40.00 | 40.00 | -0.52% | 1,515 |
| Nov 27, 2025 | 40.50 | 40.63 | 40.20 | 40.21 | 40.21 | 0.58% | 377 |
| Nov 26, 2025 | 40.40 | 40.40 | 39.68 | 39.98 | 39.98 | -0.42% | 407 |
| Nov 25, 2025 | 40.89 | 40.89 | 40.00 | 40.15 | 40.15 | 1.36% | 401 |
| Nov 24, 2025 | 40.50 | 40.50 | 39.17 | 39.61 | 39.61 | -1.91% | 2,585 |
| Nov 21, 2025 | 40.00 | 42.05 | 40.00 | 40.38 | 40.38 | -2.82% | 3,712 |
| Nov 20, 2025 | 41.99 | 42.87 | 41.55 | 41.55 | 41.55 | -0.48% | 1,409 |
| Nov 19, 2025 | 42.78 | 42.78 | 41.70 | 41.75 | 41.75 | -2.41% | 2,543 |
| Nov 18, 2025 | 43.00 | 43.00 | 42.71 | 42.78 | 42.78 | -0.70% | 212 |
| Nov 17, 2025 | 51.00 | 51.00 | 42.80 | 43.08 | 43.08 | -1.80% | 1,132 |
| Nov 14, 2025 | 43.97 | 45.16 | 43.36 | 43.87 | 43.87 | -0.54% | 5,578 |
| Nov 13, 2025 | 44.13 | 44.13 | 44.08 | 44.11 | 44.11 | 1.89% | 350 |
| Nov 12, 2025 | 44.28 | 44.55 | 43.22 | 43.29 | 43.29 | 0.67% | 1,692 |
| Nov 11, 2025 | 44.39 | 44.39 | 43.00 | 43.00 | 43.00 | -1.38% | 60 |
| Nov 10, 2025 | 43.44 | 44.25 | 43.44 | 43.60 | 43.60 | -0.48% | 710 |
| Nov 7, 2025 | 44.02 | 44.63 | 43.56 | 43.81 | 43.81 | -1.48% | 3,416 |
| Nov 6, 2025 | 46.15 | 46.27 | 44.30 | 44.47 | 44.47 | -5.10% | 7,427 |
| Nov 4, 2025 | 46.26 | 47.15 | 46.26 | 46.86 | 46.86 | -0.66% | 168 |
| Nov 3, 2025 | 47.65 | 47.94 | 47.17 | 47.17 | 47.17 | -1.48% | 849 |
| Oct 31, 2025 | 47.85 | 49.00 | 47.62 | 47.88 | 47.88 | -0.15% | 843 |
| Oct 30, 2025 | 49.05 | 49.05 | 47.05 | 47.95 | 47.95 | -0.33% | 1,652 |
| Oct 29, 2025 | 48.80 | 48.90 | 48.10 | 48.11 | 48.11 | -0.23% | 372 |
| Oct 28, 2025 | 47.03 | 48.99 | 47.03 | 48.22 | 48.22 | -0.14% | 3,688 |
| Oct 27, 2025 | 46.00 | 49.42 | 46.00 | 48.29 | 48.29 | -0.43% | 1,430 |
| Oct 24, 2025 | 49.05 | 51.60 | 47.98 | 48.50 | 48.50 | -0.41% | 16,081 |
| Oct 23, 2025 | 50.86 | 51.01 | 48.60 | 48.70 | 48.70 | -0.88% | 2,924 |
| Oct 21, 2025 | 49.00 | 49.76 | 48.80 | 49.13 | 49.13 | 0.90% | 863 |
| Oct 20, 2025 | 50.15 | 52.00 | 48.11 | 48.69 | 48.69 | -2.05% | 35,765 |
| Oct 17, 2025 | 51.74 | 52.04 | 49.10 | 49.71 | 49.71 | -2.24% | 2,948 |
| Oct 16, 2025 | 50.04 | 51.83 | 50.04 | 50.85 | 50.85 | 1.72% | 8,219 |
| Oct 15, 2025 | 46.06 | 50.80 | 46.06 | 49.99 | 49.99 | 5.11% | 3,862 |
| Oct 14, 2025 | 49.97 | 50.91 | 47.00 | 47.56 | 47.56 | -5.78% | 66,053 |
| Oct 13, 2025 | 52.01 | 55.75 | 49.40 | 50.48 | 50.48 | 4.13% | 38,630 |
| Oct 10, 2025 | 47.99 | 48.82 | 47.99 | 48.48 | 48.48 | 4.26% | 501 |
| Oct 9, 2025 | 46.00 | 47.40 | 46.00 | 46.50 | 46.50 | 1.02% | 982 |
| Oct 8, 2025 | 45.51 | 47.29 | 45.51 | 46.03 | 46.03 | 1.16% | 141 |
| Oct 7, 2025 | 45.25 | 45.54 | 44.16 | 45.50 | 45.50 | 0.55% | 719 |
| Oct 6, 2025 | 44.62 | 45.89 | 44.23 | 45.25 | 45.25 | -1.74% | 1,271 |
| Oct 3, 2025 | 44.69 | 46.69 | 44.01 | 46.05 | 46.05 | 1.99% | 1,259 |
| Oct 1, 2025 | 45.39 | 46.85 | 43.82 | 45.15 | 45.15 | -0.53% | 749 |
| Sep 30, 2025 | 46.28 | 46.28 | 44.50 | 45.39 | 45.39 | -2.99% | 1,643 |
| Sep 29, 2025 | 48.00 | 48.00 | 45.15 | 46.79 | 46.79 | -1.16% | 4,136 |
| Sep 26, 2025 | 47.95 | 47.95 | 47.34 | 47.34 | 47.34 | -1.99% | 172 |
| Sep 25, 2025 | 47.56 | 48.30 | 47.56 | 48.30 | 48.30 | 1.56% | 123 |
| Sep 24, 2025 | 48.40 | 48.40 | 47.50 | 47.56 | 47.56 | -1.74% | 8,802 |