Umiya Mobile Limited (BOM:544464)
India · Delayed Price · Currency is INR 60.00
+3.00 (5.26%)
At close: Sep 11, 2026
Umiya Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |