Uma Exports Limited (BOM:543513)
India · Delayed Price · Currency is INR 20.33
-1.07 (-5.00%)
At close: Oct 7, 2026
BOM:543513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 20.86 | 21.27 | 20.33 | 20.33 | 20.33 | -5.00% | 9,250 |
| Oct 6, 2026 | 20.22 | 21.79 | 20.22 | 21.40 | 21.40 | 0.94% | 1,711 |
| Oct 5, 2026 | 21.10 | 22.70 | 21.10 | 21.20 | 21.20 | -3.20% | 3,061 |
| Oct 1, 2026 | 21.52 | 22.05 | 21.52 | 21.90 | 21.90 | - | 27,509 |
| Sep 30, 2026 | 22.18 | 22.18 | 21.80 | 21.90 | 21.90 | 0.46% | 3,111 |
| Sep 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.96% | 1,102 |
| Sep 28, 2026 | 21.45 | 21.46 | 21.07 | 21.38 | 21.38 | -0.56% | 5,466 |
| Sep 25, 2026 | 21.20 | 21.60 | 21.20 | 21.50 | 21.50 | 1.37% | 1,913 |
| Sep 24, 2026 | 21.21 | 21.63 | 21.21 | 21.21 | 21.21 | - | 3,455 |
| Sep 23, 2026 | 21.21 | 21.21 | 21.02 | 21.21 | 21.21 | 1.97% | 5,428 |
| Sep 22, 2026 | 20.02 | 20.80 | 20.02 | 20.80 | 20.80 | 1.86% | 26,456 |
| Sep 21, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.97% | 14,567 |
| Sep 18, 2026 | 20.83 | 21.25 | 20.83 | 20.83 | 20.83 | -1.98% | 3,069 |
| Sep 17, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.98% | 5 |
| Sep 16, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.99% | 1,406 |
| Sep 15, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.99% | 32 |
| Sep 11, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -2.00% | 135 |
| Sep 9, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.96% | 1,420 |
| Sep 8, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.96% | 35 |
| Sep 7, 2026 | 24.00 | 24.00 | 23.96 | 23.96 | 23.96 | -1.96% | 2,140 |
| Sep 4, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.97% | 13 |
| Sep 3, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.97% | 61 |
| Sep 2, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.97% | 32 |
| Sep 1, 2026 | 25.95 | 25.95 | 25.94 | 25.94 | 25.94 | -1.97% | 945 |
| Aug 31, 2026 | 27.00 | 27.00 | 26.46 | 26.46 | 26.46 | -2.00% | 294 |
| Aug 28, 2026 | 27.00 | 27.00 | 26.32 | 27.00 | 27.00 | 0.56% | 5,374 |
| Aug 27, 2026 | 27.78 | 27.78 | 25.60 | 26.85 | 26.85 | 1.47% | 4,568 |
| Aug 26, 2026 | 26.46 | 26.46 | 25.90 | 26.46 | 26.46 | 5.00% | 4,986 |
| Aug 25, 2026 | 24.88 | 25.20 | 24.88 | 25.20 | 25.20 | 4.22% | 9,599 |
| Aug 24, 2026 | 23.98 | 24.18 | 22.90 | 24.18 | 24.18 | 4.99% | 8,397 |
| 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 |