Uma Exports Limited (BOM:543513)
India · Delayed Price · Currency is INR 48.22
-0.07 (-0.14%)
At close: Oct 28, 2025
Uma Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 48.45 | 48.45 | 47.50 | 48.40 | 48.40 | -0.10% | 1,253 |
| Sep 22, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - | 3 |
| Sep 19, 2025 | 48.80 | 48.80 | 47.49 | 48.45 | 48.45 | - | 1,366 |
| Sep 18, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 2.00% | 1,001 |
| 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 |