Umiya Mobile Limited (BOM:544464)
India · Delayed Price · Currency is INR 50.02
-2.97 (-5.60%)
At close: Jul 9, 2026
Umiya Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 50.15 | 50.15 | 50.02 | 50.02 | 50.02 | -5.60% | 10,000 |
| Jul 8, 2026 | 53.49 | 53.49 | 52.98 | 52.99 | 52.99 | -0.93% | 62,000 |
| Jul 7, 2026 | 53.40 | 53.49 | 53.40 | 53.49 | 53.49 | -0.89% | 52,000 |
| Jul 6, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 2.72% | 2,000 |
| Jul 3, 2026 | 54.00 | 54.00 | 51.10 | 52.54 | 52.54 | -0.98% | 58,000 |
| Jul 2, 2026 | 49.01 | 54.55 | 48.55 | 53.06 | 53.06 | 4.04% | 196,000 |
| Jun 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | 2,000 |
| Jun 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | 2,000 |
| Jun 25, 2026 | 48.51 | 50.00 | 48.51 | 50.00 | 50.00 | 2.65% | 18,000 |
| Jun 24, 2026 | 49.01 | 49.01 | 48.71 | 48.71 | 48.71 | 0.02% | 6,000 |
| Jun 23, 2026 | 48.35 | 49.69 | 48.35 | 48.70 | 48.70 | 0.79% | 8,000 |
| Jun 22, 2026 | 49.00 | 49.00 | 48.32 | 48.32 | 48.32 | -1.39% | 4,000 |
| Jun 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 2,000 |
| Jun 17, 2026 | 49.99 | 50.00 | 49.99 | 50.00 | 50.00 | 1.01% | 4,000 |
| Jun 15, 2026 | 49.50 | 49.50 | 48.00 | 49.50 | 49.50 | -1.00% | 14,000 |
| Jun 12, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 14,000 |
| Jun 11, 2026 | 48.30 | 50.97 | 48.00 | 48.00 | 48.00 | -7.66% | 10,000 |
| Jun 9, 2026 | 50.30 | 51.98 | 49.75 | 51.98 | 51.98 | 4.48% | 12,000 |
| Jun 8, 2026 | 52.79 | 52.80 | 49.00 | 49.75 | 49.75 | -5.99% | 26,000 |
| Jun 5, 2026 | 52.93 | 52.93 | 52.90 | 52.92 | 52.92 | 2.86% | 6,000 |
| Jun 4, 2026 | 51.65 | 53.99 | 51.30 | 51.45 | 51.45 | -2.91% | 12,000 |
| Jun 3, 2026 | 52.99 | 52.99 | 51.61 | 52.99 | 52.99 | 1.51% | 8,000 |
| Jun 2, 2026 | 53.00 | 53.70 | 52.10 | 52.20 | 52.20 | 0.37% | 8,000 |
| Jun 1, 2026 | 54.00 | 54.00 | 51.60 | 52.01 | 52.01 | -1.31% | 20,000 |
| 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 |