Umiya Mobile Limited (BOM:544464)
India · Delayed Price · Currency is INR 66.49
+1.99 (3.09%)
At close: Jan 20, 2026
Umiya Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 69.10 | 72.92 | 66.20 | 72.92 | 72.92 | 5.00% | 62,000 |
| Nov 28, 2025 | 69.95 | 69.95 | 67.60 | 69.45 | 69.45 | -0.71% | 168,000 |
| Nov 27, 2025 | 69.95 | 72.05 | 69.95 | 69.95 | 69.95 | - | 490,000 |
| Nov 26, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -4.96% | 118,000 |
| Nov 25, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -4.97% | 70,000 |
| Nov 24, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -4.97% | 76,000 |
| Nov 21, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -4.96% | 42,000 |
| Nov 20, 2025 | 85.75 | 90.00 | 85.75 | 85.75 | 85.75 | -4.99% | 68,000 |
| Nov 19, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -5.00% | 60,000 |
| Nov 18, 2025 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -5.00% | 48,000 |
| Nov 17, 2025 | 100.40 | 104.90 | 100.00 | 100.00 | 100.00 | -0.20% | 52,000 |
| Nov 14, 2025 | 96.00 | 100.20 | 95.00 | 100.20 | 100.20 | 4.98% | 20,000 |
| Nov 13, 2025 | 86.60 | 95.50 | 86.60 | 95.45 | 95.45 | 4.72% | 60,000 |
| Nov 12, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | -4.95% | 2,000 |
| Nov 11, 2025 | 88.35 | 95.90 | 88.35 | 95.90 | 95.90 | 3.12% | 26,000 |