Umiya Mobile Limited (BOM:544464)
India · Delayed Price · Currency is INR 82.00
-2.00 (-2.38%)
At close: Oct 6, 2026
Umiya Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 83.50 | 83.50 | 82.00 | 82.00 | 82.00 | -2.38% | 8,000 |
| Oct 5, 2026 | 84.25 | 85.00 | 83.50 | 84.00 | 84.00 | -1.43% | 10,000 |
| Oct 1, 2026 | 90.00 | 92.00 | 85.22 | 85.22 | 85.22 | -4.99% | 30,000 |
| Sep 30, 2026 | 93.20 | 93.71 | 89.70 | 89.70 | 89.70 | 0.50% | 58,000 |
| Sep 29, 2026 | 86.86 | 89.25 | 86.86 | 89.25 | 89.25 | 5.00% | 36,000 |
| Sep 28, 2026 | 86.00 | 87.80 | 82.00 | 85.00 | 85.00 | -2.67% | 94,000 |
| Sep 25, 2026 | 92.99 | 96.99 | 83.50 | 87.33 | 87.33 | -3.29% | 230,000 |
| Sep 24, 2026 | 80.00 | 91.90 | 79.82 | 90.30 | 90.30 | 12.57% | 240,000 |
| Sep 23, 2026 | 75.00 | 84.24 | 72.10 | 80.22 | 80.22 | 14.27% | 508,000 |
| Sep 22, 2026 | 57.25 | 70.20 | 57.25 | 70.20 | 70.20 | 20.00% | 294,000 |
| Sep 21, 2026 | 58.02 | 58.50 | 58.02 | 58.50 | 58.50 | 0.36% | 4,000 |
| Sep 18, 2026 | 58.00 | 58.29 | 58.00 | 58.29 | 58.29 | 3.35% | 6,000 |
| Sep 17, 2026 | 58.98 | 58.98 | 56.31 | 56.40 | 56.40 | -4.37% | 6,000 |
| Sep 16, 2026 | 58.00 | 59.00 | 57.00 | 58.98 | 58.98 | 2.77% | 30,000 |
| Sep 15, 2026 | 60.00 | 60.00 | 57.11 | 57.39 | 57.39 | -4.35% | 8,000 |
| Sep 11, 2026 | 58.00 | 60.00 | 57.71 | 60.00 | 60.00 | 5.26% | 16,000 |
| Sep 10, 2026 | 58.01 | 58.01 | 49.99 | 57.00 | 57.00 | -4.98% | 286,000 |
| Sep 8, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 1.68% | 2,000 |
| Sep 7, 2026 | 58.01 | 59.00 | 58.01 | 59.00 | 59.00 | -1.67% | 6,000 |
| Sep 4, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | -2.26% | 4,000 |
| Sep 3, 2026 | 59.50 | 62.50 | 59.50 | 61.39 | 61.39 | 2.32% | 56,000 |
| Sep 2, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 74,000 |
| Sep 1, 2026 | 59.00 | 59.11 | 59.00 | 59.00 | 59.00 | - | 74,000 |
| Aug 31, 2026 | 60.00 | 62.40 | 57.99 | 59.00 | 59.00 | -1.67% | 66,000 |
| Aug 28, 2026 | 59.00 | 60.00 | 58.99 | 60.00 | 60.00 | 1.68% | 96,000 |
| Aug 26, 2026 | 62.00 | 62.00 | 57.40 | 59.01 | 59.01 | -1.65% | 24,000 |
| Aug 25, 2026 | 59.01 | 60.00 | 59.00 | 60.00 | 60.00 | 1.66% | 6,000 |
| Aug 24, 2026 | 58.00 | 61.00 | 58.00 | 59.02 | 59.02 | 3.18% | 24,000 |
| Aug 21, 2026 | 58.00 | 58.00 | 56.75 | 57.20 | 57.20 | -1.38% | 6,000 |
| Aug 20, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -0.96% | 4,000 |
| Aug 19, 2026 | 59.99 | 59.99 | 57.06 | 58.56 | 58.56 | 2.74% | 10,000 |
| Aug 18, 2026 | 56.00 | 57.02 | 56.00 | 57.00 | 57.00 | -4.04% | 8,000 |
| Aug 17, 2026 | 59.00 | 59.40 | 59.00 | 59.40 | 59.40 | -1.00% | 4,000 |
| Aug 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.61% | 2,000 |
| Aug 13, 2026 | 55.25 | 61.00 | 55.25 | 59.05 | 59.05 | 7.17% | 34,000 |
| Aug 12, 2026 | 55.35 | 55.35 | 55.10 | 55.10 | 55.10 | -4.17% | 4,000 |
| Aug 11, 2026 | 56.20 | 57.70 | 55.00 | 57.50 | 57.50 | 2.31% | 14,000 |
| Aug 10, 2026 | 57.80 | 58.00 | 56.20 | 56.20 | 56.20 | -2.85% | 10,000 |
| Aug 7, 2026 | 54.02 | 58.00 | 54.02 | 57.85 | 57.85 | -0.09% | 20,000 |
| Aug 4, 2026 | 57.99 | 57.99 | 57.90 | 57.90 | 57.90 | 6.22% | 8,000 |
| Aug 3, 2026 | 54.94 | 56.00 | 54.51 | 54.51 | 54.51 | 2.83% | 14,000 |
| Jul 31, 2026 | 54.00 | 55.01 | 53.01 | 53.01 | 53.01 | 1.94% | 30,000 |
| Jul 30, 2026 | 51.95 | 52.10 | 51.95 | 52.00 | 52.00 | 2.56% | 12,000 |
| Jul 29, 2026 | 48.02 | 51.90 | 48.02 | 50.70 | 50.70 | 1.40% | 12,000 |
| Jul 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,000 |
| Jul 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,000 |
| Jul 22, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | -3.29% | 34,000 |
| Jul 21, 2026 | 50.97 | 51.70 | 50.97 | 51.70 | 51.70 | 1.43% | 8,000 |
| Jul 20, 2026 | 50.98 | 50.98 | 50.97 | 50.97 | 50.97 | 1.94% | 4,000 |
| Jul 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.04% | 2,000 |