Umiya Mobile Limited (BOM:544464)
India · Delayed Price · Currency is INR 52.70
+1.04 (2.01%)
At close: May 29, 2026
Umiya Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 51.66 | 52.95 | 51.66 | 52.70 | 52.70 | 2.01% | 18,000 |
| May 27, 2026 | 50.90 | 51.66 | 49.01 | 51.66 | 51.66 | 1.49% | 20,000 |
| May 26, 2026 | 51.00 | 58.00 | 50.50 | 50.90 | 50.90 | -0.20% | 46,000 |
| May 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.58% | 2,000 |
| May 20, 2026 | 51.60 | 51.60 | 50.50 | 51.30 | 51.30 | 2.58% | 8,000 |
| May 19, 2026 | 49.55 | 51.30 | 49.07 | 50.01 | 50.01 | -0.38% | 8,000 |
| May 18, 2026 | 48.01 | 51.40 | 48.01 | 50.20 | 50.20 | -1.38% | 8,000 |
| May 15, 2026 | 48.70 | 51.80 | 48.10 | 50.90 | 50.90 | 1.80% | 14,000 |
| May 14, 2026 | 49.70 | 51.90 | 48.47 | 50.00 | 50.00 | 6.16% | 20,000 |
| May 13, 2026 | 48.92 | 49.60 | 47.10 | 47.10 | 47.10 | -3.72% | 10,000 |
| May 12, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - | 4,000 |
| May 11, 2026 | 51.99 | 51.99 | 48.92 | 48.92 | 48.92 | - | 12,000 |
| May 8, 2026 | 52.99 | 52.99 | 48.70 | 48.92 | 48.92 | -3.66% | 42,000 |
| May 7, 2026 | 54.50 | 54.50 | 50.00 | 50.78 | 50.78 | -3.28% | 24,000 |
| May 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.42% | 2,000 |
| May 4, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.37% | 2,000 |
| Apr 30, 2026 | 55.30 | 55.30 | 54.00 | 54.00 | 54.00 | -3.97% | 14,000 |
| Apr 29, 2026 | 56.00 | 59.25 | 55.75 | 56.23 | 56.23 | 0.50% | 26,000 |
| Apr 28, 2026 | 53.74 | 55.95 | 53.74 | 55.95 | 55.95 | 4.09% | 10,000 |
| Apr 27, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 4,000 |
| Apr 23, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 3.37% | 16,000 |
| Apr 21, 2026 | 51.05 | 52.00 | 51.05 | 52.00 | 52.00 | -0.10% | 6,000 |
| Apr 20, 2026 | 52.10 | 52.10 | 52.05 | 52.05 | 52.05 | -2.89% | 6,000 |
| Apr 17, 2026 | 54.00 | 56.00 | 53.60 | 53.60 | 53.60 | - | 12,000 |
| Apr 16, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 3.08% | 2,000 |
| Apr 15, 2026 | 50.90 | 52.00 | 50.90 | 52.00 | 52.00 | 2.28% | 10,000 |
| Apr 13, 2026 | 54.02 | 54.02 | 48.11 | 50.84 | 50.84 | -10.65% | 36,000 |
| Apr 10, 2026 | 55.00 | 56.90 | 55.00 | 56.90 | 56.90 | 1.61% | 4,000 |
| Apr 9, 2026 | 52.99 | 56.00 | 52.99 | 56.00 | 56.00 | 7.38% | 6,000 |
| Apr 8, 2026 | 51.02 | 52.50 | 51.02 | 52.15 | 52.15 | 2.86% | 18,000 |
| Apr 7, 2026 | 49.90 | 50.70 | 47.01 | 50.70 | 50.70 | 8.33% | 14,000 |
| Apr 6, 2026 | 47.00 | 47.00 | 45.55 | 46.80 | 46.80 | 6.36% | 10,000 |
| Apr 2, 2026 | 42.02 | 44.00 | 42.00 | 44.00 | 44.00 | 5.36% | 48,000 |
| Apr 1, 2026 | 45.50 | 49.00 | 41.75 | 41.76 | 41.76 | -5.97% | 114,000 |
| 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 |