Uma Exports Limited (BOM:543513)
India · Delayed Price · Currency is INR 47.56
-0.44 (-0.92%)
At close: Sep 15, 2025
Uma Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 47.14 | 47.50 | 47.14 | 47.50 | 47.50 | -1.25% | 302 |
| Sep 16, 2025 | 48.51 | 48.51 | 47.56 | 48.10 | 48.10 | 1.14% | 1,977 |
| Sep 15, 2025 | 48.00 | 48.00 | 47.50 | 47.56 | 47.56 | -0.92% | 8,839 |
| Sep 12, 2025 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | -1.44% | 689 |
| Sep 11, 2025 | 47.34 | 49.00 | 47.34 | 48.70 | 48.70 | 0.83% | 606 |
| Sep 10, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.68% | 1,702 |
| Sep 9, 2025 | 47.55 | 48.29 | 47.50 | 47.50 | 47.50 | - | 1,535 |
| Sep 8, 2025 | 48.30 | 48.30 | 47.41 | 47.50 | 47.50 | -1.80% | 4,166 |
| Sep 5, 2025 | 48.37 | 49.35 | 48.37 | 48.37 | 48.37 | -1.99% | 2,012 |
| Sep 4, 2025 | 49.41 | 49.41 | 49.35 | 49.35 | 49.35 | -1.99% | 3,041 |
| Sep 3, 2025 | 51.31 | 51.31 | 50.29 | 50.35 | 50.35 | -1.87% | 3,342 |
| Sep 2, 2025 | 52.35 | 52.35 | 51.31 | 51.31 | 51.31 | -1.99% | 1,154 |
| Sep 1, 2025 | 53.31 | 53.31 | 52.35 | 52.35 | 52.35 | -1.98% | 314 |
| Aug 29, 2025 | 53.41 | 54.00 | 53.41 | 53.41 | 53.41 | -2.00% | 8,478 |
| Aug 28, 2025 | 52.40 | 54.52 | 52.40 | 54.50 | 54.50 | 1.95% | 19,708 |
| Aug 26, 2025 | 54.43 | 54.43 | 53.46 | 53.46 | 53.46 | -2.00% | 371 |
| Aug 25, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -1.99% | 2,514 |
| Aug 22, 2025 | 57.00 | 57.92 | 55.66 | 55.66 | 55.66 | -1.99% | 11,752 |
| Aug 21, 2025 | 56.79 | 56.79 | 56.78 | 56.79 | 56.79 | 1.99% | 6,833 |
| Aug 20, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 2.00% | 7,329 |
| Aug 19, 2025 | 52.45 | 54.59 | 52.45 | 54.59 | 54.59 | 2.00% | 29,572 |
| Aug 18, 2025 | 53.00 | 53.52 | 52.50 | 53.52 | 53.52 | 4.98% | 16,917 |
| Aug 14, 2025 | 47.05 | 50.98 | 47.05 | 50.98 | 50.98 | 4.98% | 13,239 |
| Aug 13, 2025 | 48.00 | 48.56 | 47.00 | 48.56 | 48.56 | 4.99% | 15,566 |
| Aug 12, 2025 | 43.85 | 46.25 | 43.85 | 46.25 | 46.25 | 4.99% | 15,553 |
| Aug 11, 2025 | 42.00 | 44.05 | 39.87 | 44.05 | 44.05 | 4.98% | 19,011 |
| Aug 8, 2025 | 42.00 | 42.94 | 40.80 | 41.96 | 41.96 | -2.28% | 10,405 |
| Aug 7, 2025 | 44.50 | 44.70 | 42.80 | 42.94 | 42.94 | -4.58% | 4,981 |
| Aug 6, 2025 | 47.49 | 47.49 | 44.00 | 45.00 | 45.00 | -1.94% | 5,979 |
| Aug 5, 2025 | 47.00 | 47.00 | 45.36 | 45.89 | 45.89 | -3.75% | 5,807 |
| Aug 4, 2025 | 47.50 | 49.49 | 46.00 | 47.68 | 47.68 | 0.91% | 2,253 |
| Aug 1, 2025 | 48.90 | 48.90 | 47.00 | 47.25 | 47.25 | -3.37% | 7,855 |
| Jul 31, 2025 | 48.51 | 49.36 | 48.00 | 48.90 | 48.90 | 1.05% | 647 |
| Jul 30, 2025 | 49.29 | 49.40 | 48.20 | 48.39 | 48.39 | -1.83% | 3,402 |
| Jul 29, 2025 | 49.05 | 49.89 | 46.80 | 49.29 | 49.29 | 0.10% | 5,970 |
| Jul 28, 2025 | 49.00 | 50.00 | 48.30 | 49.24 | 49.24 | -0.53% | 4,328 |
| Jul 25, 2025 | 50.55 | 50.55 | 48.80 | 49.50 | 49.50 | -1.16% | 6,558 |
| Jul 24, 2025 | 50.89 | 50.90 | 50.00 | 50.08 | 50.08 | -0.73% | 6,547 |
| Jul 23, 2025 | 52.00 | 52.00 | 49.40 | 50.45 | 50.45 | - | 4,178 |
| Jul 22, 2025 | 51.40 | 51.40 | 50.00 | 50.45 | 50.45 | -2.74% | 4,247 |
| Jul 21, 2025 | 52.98 | 52.99 | 51.00 | 51.87 | 51.87 | -0.10% | 3,054 |
| Jul 18, 2025 | 51.26 | 52.00 | 50.70 | 51.92 | 51.92 | 1.03% | 8,529 |
| Jul 17, 2025 | 50.81 | 51.98 | 50.81 | 51.39 | 51.39 | -0.54% | 1,688 |
| Jul 16, 2025 | 53.89 | 53.89 | 50.55 | 51.67 | 51.67 | 0.14% | 912 |
| Jul 15, 2025 | 51.78 | 52.00 | 50.00 | 51.60 | 51.60 | 1.16% | 3,013 |
| Jul 14, 2025 | 51.50 | 51.91 | 50.10 | 51.01 | 51.01 | -0.95% | 1,311 |
| Jul 11, 2025 | 51.05 | 52.00 | 49.55 | 51.50 | 51.50 | 1.10% | 1,364 |
| Jul 10, 2025 | 52.66 | 52.66 | 50.30 | 50.94 | 50.94 | -1.32% | 669 |
| Jul 9, 2025 | 50.18 | 51.62 | 49.05 | 51.62 | 51.62 | 0.94% | 785 |
| Jul 8, 2025 | 49.99 | 51.72 | 48.99 | 51.14 | 51.14 | 3.82% | 15,695 |