Umiya Mobile Limited (BOM:544464)
India · Delayed Price · Currency is INR 67.25
-1.24 (-1.81%)
At close: Feb 13, 2026
Umiya Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 68.25 | 68.25 | 66.00 | 68.00 | 68.00 | 4.62% | 48,000 |
| Jan 2, 2026 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | -0.09% | 22,000 |
| Jan 1, 2026 | 65.13 | 65.13 | 65.00 | 65.06 | 65.06 | -0.85% | 6,000 |
| Dec 31, 2025 | 68.32 | 68.32 | 64.63 | 65.62 | 65.62 | -3.49% | 24,000 |
| Dec 30, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 2.63% | 2,000 |
| Dec 26, 2025 | 66.00 | 68.00 | 66.00 | 66.25 | 66.25 | -2.57% | 26,000 |
| Dec 24, 2025 | 68.00 | 68.00 | 66.05 | 68.00 | 68.00 | -0.01% | 18,000 |
| Dec 23, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -2.14% | 2,000 |
| Dec 19, 2025 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | -0.71% | 38,000 |
| Dec 18, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 3.47% | 12,000 |
| Dec 17, 2025 | 69.60 | 69.70 | 67.58 | 67.65 | 67.65 | -4.79% | 16,000 |
| Dec 16, 2025 | 71.05 | 71.05 | 70.00 | 71.05 | 71.05 | - | 12,000 |
| Dec 15, 2025 | 70.40 | 71.05 | 70.40 | 71.05 | 71.05 | 1.50% | 38,000 |
| Dec 12, 2025 | 71.05 | 71.05 | 67.50 | 70.00 | 70.00 | -1.48% | 24,000 |
| Dec 11, 2025 | 71.00 | 71.05 | 65.50 | 71.05 | 71.05 | 4.95% | 30,000 |
| Dec 10, 2025 | 68.55 | 72.01 | 65.60 | 67.70 | 67.70 | -1.30% | 98,000 |
| Dec 9, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -5.00% | 56,000 |
| Dec 8, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -5.00% | 24,000 |
| Dec 5, 2025 | 73.37 | 76.37 | 73.00 | 76.00 | 76.00 | 4.48% | 26,000 |
| Dec 4, 2025 | 72.74 | 76.55 | 72.74 | 72.74 | 72.74 | -4.99% | 114,000 |
| Dec 3, 2025 | 80.38 | 80.38 | 74.15 | 76.56 | 76.56 | - | 210,000 |
| Dec 2, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 4.99% | 2,000 |