Uma Exports Limited (BOM:543513)
India · Delayed Price · Currency is INR 24.14
+0.14 (0.58%)
At close: Jun 18, 2026
BOM:543513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 23.88 | 24.23 | 23.55 | 24.14 | 24.14 | 0.58% | 4,748 |
| Jun 17, 2026 | 24.20 | 25.81 | 24.00 | 24.00 | 24.00 | -4.15% | 5,511 |
| Jun 16, 2026 | 25.30 | 25.30 | 24.70 | 25.04 | 25.04 | 3.30% | 4,871 |
| Jun 15, 2026 | 23.20 | 24.24 | 23.20 | 24.24 | 24.24 | 4.98% | 9,140 |
| Jun 12, 2026 | 22.25 | 23.10 | 22.00 | 23.09 | 23.09 | 4.95% | 2,439 |
| Jun 11, 2026 | 21.52 | 22.02 | 21.31 | 22.00 | 22.00 | -1.12% | 2,696 |
| Jun 10, 2026 | 22.90 | 22.90 | 22.09 | 22.25 | 22.25 | -4.30% | 5,088 |
| Jun 9, 2026 | 22.80 | 23.85 | 21.66 | 23.25 | 23.25 | 1.97% | 9,474 |
| Jun 8, 2026 | 25.11 | 27.60 | 22.70 | 22.80 | 22.80 | -9.24% | 39,888 |
| Jun 5, 2026 | 25.04 | 25.95 | 25.01 | 25.12 | 25.12 | 0.44% | 2,210 |
| Jun 4, 2026 | 25.35 | 25.99 | 24.91 | 25.01 | 25.01 | -2.27% | 6,376 |
| Jun 3, 2026 | 26.20 | 26.20 | 25.05 | 25.59 | 25.59 | 2.48% | 5,363 |
| Jun 2, 2026 | 25.70 | 25.81 | 24.45 | 24.97 | 24.97 | -0.83% | 2,810 |
| Jun 1, 2026 | 26.94 | 26.94 | 25.06 | 25.18 | 25.18 | -2.74% | 333 |
| May 29, 2026 | 26.98 | 26.98 | 25.75 | 25.89 | 25.89 | 0.74% | 4,646 |
| May 27, 2026 | 26.25 | 26.25 | 25.11 | 25.70 | 25.70 | 2.80% | 7,034 |
| May 26, 2026 | 25.80 | 25.80 | 24.51 | 25.00 | 25.00 | -3.10% | 3,827 |
| May 25, 2026 | 25.90 | 25.90 | 24.85 | 25.80 | 25.80 | 4.58% | 1,347 |
| May 22, 2026 | 25.55 | 25.67 | 24.39 | 24.67 | 24.67 | -3.90% | 2,477 |
| May 21, 2026 | 25.25 | 25.99 | 24.40 | 25.67 | 25.67 | 1.87% | 991 |
| May 20, 2026 | 25.40 | 25.65 | 24.10 | 25.20 | 25.20 | 3.15% | 2,365 |
| May 19, 2026 | 24.32 | 24.79 | 23.51 | 24.43 | 24.43 | 0.66% | 1,231 |
| May 18, 2026 | 25.66 | 25.66 | 24.27 | 24.27 | 24.27 | -4.97% | 1,360 |
| May 15, 2026 | 24.89 | 25.54 | 24.55 | 25.54 | 25.54 | 3.82% | 400 |
| May 14, 2026 | 24.36 | 25.90 | 24.36 | 24.60 | 24.60 | -4.06% | 631 |
| May 13, 2026 | 24.30 | 25.69 | 24.25 | 25.64 | 25.64 | 3.39% | 565 |
| May 12, 2026 | 26.40 | 26.40 | 24.70 | 24.80 | 24.80 | -4.58% | 6,334 |
| May 11, 2026 | 25.21 | 26.00 | 24.85 | 25.99 | 25.99 | 3.09% | 909 |
| May 8, 2026 | 25.57 | 26.40 | 25.18 | 25.21 | 25.21 | 0.24% | 3,975 |
| May 7, 2026 | 24.85 | 25.15 | 24.63 | 25.15 | 25.15 | 1.41% | 990 |
| May 6, 2026 | 25.24 | 25.55 | 23.98 | 24.80 | 24.80 | -1.74% | 10,329 |
| May 5, 2026 | 25.01 | 25.26 | 24.55 | 25.24 | 25.24 | 0.16% | 2,435 |
| May 4, 2026 | 24.55 | 25.26 | 24.55 | 25.20 | 25.20 | -1.45% | 1,877 |
| Apr 30, 2026 | 25.35 | 25.58 | 24.56 | 25.57 | 25.57 | 1.07% | 4,373 |
| Apr 29, 2026 | 26.50 | 26.50 | 25.21 | 25.30 | 25.30 | -3.88% | 6,882 |
| Apr 28, 2026 | 26.75 | 27.49 | 26.01 | 26.32 | 26.32 | -1.61% | 5,649 |
| Apr 27, 2026 | 26.69 | 27.40 | 25.70 | 26.75 | 26.75 | -0.37% | 3,800 |
| Apr 24, 2026 | 27.67 | 27.67 | 25.65 | 26.85 | 26.85 | -0.56% | 11,682 |
| Apr 23, 2026 | 27.00 | 27.69 | 27.00 | 27.00 | 27.00 | -0.81% | 1,308 |
| Apr 22, 2026 | 28.87 | 28.87 | 26.60 | 27.22 | 27.22 | -1.02% | 8,661 |
| Apr 21, 2026 | 28.49 | 28.75 | 27.15 | 27.50 | 27.50 | -3.47% | 3,806 |
| Apr 20, 2026 | 27.01 | 29.20 | 27.01 | 28.49 | 28.49 | 1.93% | 7,056 |
| Apr 17, 2026 | 27.88 | 29.00 | 27.03 | 27.95 | 27.95 | 0.87% | 6,056 |
| Apr 16, 2026 | 28.90 | 28.90 | 27.33 | 27.71 | 27.71 | 2.78% | 9,906 |
| Apr 15, 2026 | 26.12 | 27.70 | 26.12 | 26.96 | 26.96 | 1.16% | 22,606 |
| Apr 13, 2026 | 27.60 | 27.60 | 26.39 | 26.65 | 26.65 | -6.00% | 4,273 |
| Apr 10, 2026 | 30.49 | 30.49 | 28.10 | 28.35 | 28.35 | 1.18% | 1,694 |
| Apr 9, 2026 | 27.50 | 29.73 | 27.50 | 28.02 | 28.02 | -4.14% | 24,528 |
| Apr 8, 2026 | 29.71 | 31.42 | 28.23 | 29.23 | 29.23 | 11.61% | 287,511 |
| Apr 7, 2026 | 21.70 | 26.19 | 21.70 | 26.19 | 26.19 | 19.97% | 44,903 |