Umiya Mobile Limited (BOM:544464)
India · Delayed Price · Currency is INR 44.41
-8.84 (-16.60%)
At close: Mar 30, 2026
Umiya Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 51.71 | 52.00 | 42.60 | 44.41 | 44.41 | -16.60% | 224,000 |
| Mar 27, 2026 | 53.01 | 55.98 | 51.30 | 53.25 | 53.25 | -6.58% | 76,000 |
| Mar 24, 2026 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 0.35% | 6,000 |
| Mar 23, 2026 | 57.00 | 57.00 | 56.80 | 56.80 | 56.80 | 5.77% | 4,000 |
| Mar 20, 2026 | 57.00 | 57.00 | 50.00 | 53.70 | 53.70 | -5.79% | 8,000 |
| Mar 18, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -4.04% | 10,000 |
| Mar 16, 2026 | 59.50 | 60.30 | 57.10 | 59.40 | 59.40 | 1.73% | 12,000 |
| Mar 13, 2026 | 59.40 | 59.60 | 57.27 | 58.39 | 58.39 | 1.13% | 14,000 |
| Mar 12, 2026 | 57.22 | 60.90 | 57.22 | 57.74 | 57.74 | -5.65% | 28,000 |
| Mar 11, 2026 | 61.80 | 61.80 | 58.14 | 61.20 | 61.20 | -1.24% | 6,000 |
| Mar 10, 2026 | 62.90 | 62.90 | 58.00 | 61.97 | 61.97 | 3.28% | 8,000 |
| Mar 6, 2026 | 60.05 | 60.05 | 60.00 | 60.00 | 60.00 | -7.24% | 12,000 |
| Mar 4, 2026 | 58.40 | 65.49 | 58.40 | 64.68 | 64.68 | -0.19% | 10,000 |
| Mar 2, 2026 | 63.01 | 64.90 | 60.64 | 64.80 | 64.80 | -1.88% | 10,000 |
| Feb 27, 2026 | 56.00 | 66.90 | 56.00 | 66.04 | 66.04 | 17.93% | 24,000 |
| Feb 26, 2026 | 57.70 | 57.80 | 56.00 | 56.00 | 56.00 | -3.45% | 14,000 |
| Feb 25, 2026 | 61.00 | 61.00 | 57.98 | 58.00 | 58.00 | -4.92% | 26,000 |
| Feb 24, 2026 | 61.00 | 61.00 | 60.80 | 61.00 | 61.00 | -1.21% | 10,000 |
| Feb 23, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - | 4,000 |
| Feb 20, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -4.26% | 2,000 |
| Feb 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.05% | 4,000 |
| Feb 18, 2026 | 69.80 | 69.80 | 64.47 | 64.47 | 64.47 | -4.13% | 10,000 |
| Feb 13, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -1.81% | 4,000 |
| Feb 12, 2026 | 67.38 | 68.49 | 67.26 | 68.49 | 68.49 | -3.18% | 8,000 |
| Feb 11, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -1.41% | 2,000 |
| Feb 10, 2026 | 70.00 | 71.75 | 70.00 | 71.75 | 71.75 | 8.38% | 14,000 |
| Feb 9, 2026 | 59.50 | 71.00 | 56.30 | 66.20 | 66.20 | 11.26% | 162,000 |
| Feb 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | 2,000 |
| Feb 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,000 |
| Feb 4, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 4.04% | 6,000 |
| Feb 3, 2026 | 54.30 | 59.00 | 52.00 | 57.67 | 57.67 | 6.21% | 44,000 |
| Feb 2, 2026 | 60.42 | 60.42 | 54.30 | 54.30 | 54.30 | -10.00% | 78,000 |
| Feb 1, 2026 | 60.94 | 60.94 | 59.72 | 60.33 | 60.33 | 1.31% | 4,000 |
| Jan 30, 2026 | 61.50 | 61.50 | 59.00 | 59.55 | 59.55 | -1.89% | 26,000 |
| Jan 29, 2026 | 63.25 | 64.00 | 60.00 | 60.70 | 60.70 | -5.16% | 30,000 |
| Jan 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.32% | 2,000 |
| Jan 27, 2026 | 65.35 | 65.35 | 62.55 | 62.55 | 62.55 | -3.02% | 4,000 |
| Jan 23, 2026 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | -3.72% | 14,000 |
| Jan 22, 2026 | 66.00 | 67.00 | 66.00 | 66.99 | 66.99 | 3.54% | 6,000 |
| Jan 21, 2026 | 64.55 | 67.99 | 64.50 | 64.70 | 64.70 | -2.69% | 16,000 |
| Jan 20, 2026 | 66.16 | 68.00 | 66.16 | 66.49 | 66.49 | 3.09% | 22,000 |
| Jan 19, 2026 | 64.50 | 64.50 | 64.49 | 64.50 | 64.50 | -1.53% | 6,000 |
| Jan 16, 2026 | 66.01 | 66.01 | 65.50 | 65.50 | 65.50 | -2.24% | 8,000 |
| Jan 14, 2026 | 67.99 | 67.99 | 67.00 | 67.00 | 67.00 | -2.19% | 4,000 |
| Jan 13, 2026 | 68.30 | 69.00 | 68.30 | 68.50 | 68.50 | -2.14% | 18,000 |
| Jan 12, 2026 | 72.00 | 72.00 | 68.01 | 70.00 | 70.00 | 0.72% | 14,000 |
| Jan 9, 2026 | 68.50 | 69.50 | 68.00 | 69.50 | 69.50 | 2.21% | 34,000 |
| Jan 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 14,000 |
| Jan 7, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 0.75% | 14,000 |
| Jan 6, 2026 | 68.00 | 68.00 | 66.00 | 66.50 | 66.50 | -2.21% | 24,000 |