Uma Exports Limited (BOM:543513)
India · Delayed Price · Currency is INR 23.03
-0.11 (-0.48%)
At close: Aug 21, 2026
BOM:543513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.14 | 23.95 | 23.00 | 23.03 | 23.03 | -0.48% | 9,864 |
| Aug 20, 2026 | 22.49 | 23.25 | 22.49 | 23.14 | 23.14 | -0.47% | 3,847 |
| Aug 19, 2026 | 22.65 | 23.25 | 21.74 | 23.25 | 23.25 | 2.65% | 2,549 |
| Aug 18, 2026 | 22.05 | 22.70 | 21.54 | 22.65 | 22.65 | 4.76% | 9,002 |
| Aug 17, 2026 | 21.99 | 22.60 | 21.41 | 21.62 | 21.62 | -2.30% | 3,373 |
| Aug 14, 2026 | 22.40 | 22.44 | 21.45 | 22.13 | 22.13 | 3.51% | 65,742 |
| Aug 13, 2026 | 20.00 | 21.50 | 20.00 | 21.38 | 21.38 | 2.59% | 3,997 |
| Aug 12, 2026 | 19.72 | 20.99 | 19.72 | 20.84 | 20.84 | 4.10% | 1,289 |
| Aug 11, 2026 | 20.48 | 20.48 | 19.60 | 20.02 | 20.02 | -2.34% | 2,720 |
| Aug 10, 2026 | 20.59 | 20.60 | 19.63 | 20.50 | 20.50 | 2.76% | 839 |
| Aug 7, 2026 | 19.80 | 20.34 | 19.80 | 19.95 | 19.95 | -1.24% | 910 |
| Aug 6, 2026 | 20.50 | 21.07 | 20.00 | 20.20 | 20.20 | - | 2,502 |
| Aug 5, 2026 | 20.70 | 20.70 | 20.18 | 20.20 | 20.20 | -1.85% | 830 |
| Aug 4, 2026 | 20.47 | 20.59 | 20.13 | 20.58 | 20.58 | 0.54% | 780 |
| Aug 3, 2026 | 19.90 | 20.68 | 19.90 | 20.47 | 20.47 | 1.09% | 2,126 |
| Jul 31, 2026 | 19.75 | 20.38 | 19.75 | 20.25 | 20.25 | 0.50% | 1,718 |
| Jul 30, 2026 | 20.35 | 20.50 | 19.80 | 20.15 | 20.15 | -0.93% | 1,297 |
| Jul 29, 2026 | 19.70 | 20.45 | 19.70 | 20.34 | 20.34 | 3.51% | 8,665 |
| Jul 28, 2026 | 19.70 | 19.99 | 19.50 | 19.65 | 19.65 | -0.25% | 6,703 |
| Jul 27, 2026 | 19.25 | 20.21 | 19.25 | 19.70 | 19.70 | -1.79% | 657 |
| Jul 24, 2026 | 19.70 | 20.08 | 19.40 | 20.06 | 20.06 | 2.19% | 5,952 |
| Jul 23, 2026 | 19.65 | 19.86 | 19.60 | 19.63 | 19.63 | -0.86% | 3,085 |
| Jul 22, 2026 | 20.03 | 20.03 | 19.54 | 19.80 | 19.80 | 0.25% | 30,614 |
| Jul 21, 2026 | 19.55 | 20.00 | 19.50 | 19.75 | 19.75 | -1.10% | 8,212 |
| Jul 20, 2026 | 20.75 | 20.75 | 19.96 | 19.97 | 19.97 | -4.54% | 6,380 |
| Jul 17, 2026 | 21.43 | 21.95 | 20.89 | 20.92 | 20.92 | -4.82% | 5,568 |
| Jul 16, 2026 | 21.80 | 21.98 | 21.22 | 21.98 | 21.98 | -0.36% | 3,869 |
| Jul 15, 2026 | 21.97 | 22.07 | 21.25 | 22.06 | 22.06 | 3.86% | 2,463 |
| Jul 14, 2026 | 21.55 | 22.20 | 21.01 | 21.24 | 21.24 | -1.53% | 3,041 |
| Jul 13, 2026 | 21.60 | 21.90 | 20.90 | 21.57 | 21.57 | -0.37% | 8,229 |
| Jul 10, 2026 | 21.55 | 21.88 | 21.40 | 21.65 | 21.65 | 3.10% | 5,103 |
| Jul 9, 2026 | 20.99 | 21.25 | 20.99 | 21.00 | 21.00 | 0.05% | 3,131 |
| Jul 8, 2026 | 21.97 | 21.97 | 20.89 | 20.99 | 20.99 | -4.50% | 2,780 |
| Jul 7, 2026 | 21.45 | 22.05 | 21.45 | 21.98 | 21.98 | -0.54% | 4,007 |
| Jul 6, 2026 | 21.90 | 22.10 | 21.61 | 22.10 | 22.10 | 1.01% | 1,908 |
| Jul 3, 2026 | 22.84 | 22.84 | 21.80 | 21.88 | 21.88 | -1.08% | 2,323 |
| Jul 2, 2026 | 22.05 | 22.70 | 22.00 | 22.12 | 22.12 | -1.43% | 2,006 |
| Jul 1, 2026 | 22.50 | 22.80 | 22.21 | 22.44 | 22.44 | 0.63% | 2,503 |
| Jun 30, 2026 | 22.77 | 22.77 | 22.00 | 22.30 | 22.30 | -2.06% | 3,835 |
| Jun 29, 2026 | 22.10 | 22.94 | 22.00 | 22.77 | 22.77 | 3.13% | 7,634 |
| Jun 25, 2026 | 22.00 | 22.17 | 21.62 | 22.08 | 22.08 | -0.09% | 811 |
| Jun 24, 2026 | 22.45 | 22.45 | 21.75 | 22.10 | 22.10 | -3.03% | 13,574 |
| Jun 23, 2026 | 22.90 | 23.44 | 22.10 | 22.79 | 22.79 | -0.91% | 9,881 |
| Jun 22, 2026 | 23.99 | 23.99 | 22.61 | 23.00 | 23.00 | -2.38% | 7,909 |
| Jun 19, 2026 | 23.89 | 24.38 | 23.05 | 23.56 | 23.56 | -2.40% | 4,808 |
| 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 |