Uma Converter Limited (NSE:UMA)
India · Delayed Price · Currency is INR 23.50
0.00 (0.00%)
At close: Oct 3, 2025
Uma Converter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 4,000 |
| Oct 1, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 8,000 |
| Sep 30, 2025 | 23.50 | 23.50 | 22.55 | 23.00 | 23.00 | -4.17% | 20,000 |
| Sep 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | 4,000 |
| Sep 23, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 4,000 |
| Sep 22, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.84% | 4,000 |
| Sep 18, 2025 | 24.45 | 24.50 | 24.05 | 24.50 | 24.50 | 3.16% | 20,000 |
| Sep 17, 2025 | 23.90 | 23.90 | 23.75 | 23.75 | 23.75 | -0.42% | 12,000 |
| Sep 16, 2025 | 23.85 | 23.90 | 23.50 | 23.85 | 23.85 | 1.49% | 16,000 |
| Sep 15, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | -1.67% | 8,000 |
| Sep 11, 2025 | 23.10 | 23.90 | 23.10 | 23.90 | 23.90 | 0.63% | 8,000 |
| Sep 10, 2025 | 23.80 | 24.45 | 23.75 | 23.75 | 23.75 | 0.21% | 20,000 |
| Sep 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.04% | 8,000 |
| Sep 5, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2.79% | 8,000 |
| Sep 4, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | 4,000 |
| Sep 3, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -1.26% | 12,000 |
| Sep 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.06% | 4,000 |
| Aug 29, 2025 | 24.45 | 24.45 | 23.55 | 23.55 | 23.55 | -4.66% | 20,000 |
| Aug 28, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 4.00% | 4,000 |
| Aug 21, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | -1.04% | 8,000 |
| Aug 19, 2025 | 23.95 | 24.00 | 23.75 | 24.00 | 24.00 | 1.05% | 12,000 |
| Aug 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.04% | 4,000 |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 20,000 |
| Aug 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.05% | 8,000 |
| Aug 11, 2025 | 23.75 | 23.85 | 23.60 | 23.75 | 23.75 | -1.04% | 16,000 |
| Aug 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 4,000 |
| Aug 7, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 1.03% | 24,000 |
| Aug 6, 2025 | 24.45 | 24.50 | 24.10 | 24.25 | 24.25 | -1.02% | 24,000 |
| Aug 5, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -0.20% | 8,000 |
| Aug 4, 2025 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | -1.80% | 24,000 |
| Jul 31, 2025 | 25.05 | 25.40 | 25.00 | 25.00 | 25.00 | -1.96% | 36,000 |
| Jul 29, 2025 | 25.35 | 25.50 | 25.35 | 25.50 | 25.50 | 0.20% | 28,000 |
| Jul 28, 2025 | 25.80 | 25.80 | 25.05 | 25.45 | 25.45 | -1.93% | 28,000 |
| Jul 25, 2025 | 26.05 | 26.05 | 25.95 | 25.95 | 25.95 | -1.14% | 24,000 |
| Jul 24, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | -2.42% | 12,000 |
| Jul 22, 2025 | 26.95 | 27.40 | 26.75 | 26.90 | 26.90 | 1.51% | 28,000 |
| Jul 21, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 12,000 |
| Jul 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 4,000 |
| Jul 14, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -0.38% | 8,000 |
| Jul 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.51% | 4,000 |
| Jul 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.95% | 4,000 |
| Jul 9, 2025 | 26.40 | 26.55 | 26.05 | 26.25 | 26.25 | -0.76% | 20,000 |
| Jul 8, 2025 | 26.05 | 26.45 | 26.05 | 26.45 | 26.45 | 0.57% | 24,000 |
| Jul 7, 2025 | 26.35 | 26.35 | 26.30 | 26.30 | 26.30 | -0.75% | 12,000 |
| Jul 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.95% | 12,000 |
| Jul 3, 2025 | 27.00 | 27.10 | 26.05 | 26.25 | 26.25 | -2.05% | 32,000 |
| Jul 2, 2025 | 27.60 | 27.65 | 26.80 | 26.80 | 26.80 | -2.01% | 24,000 |
| Jul 1, 2025 | 27.30 | 27.50 | 26.55 | 27.35 | 27.35 | 1.67% | 20,000 |
| Jun 30, 2025 | 26.20 | 26.90 | 26.10 | 26.90 | 26.90 | 2.87% | 16,000 |
| Jun 27, 2025 | 26.50 | 26.70 | 26.15 | 26.15 | 26.15 | -0.19% | 32,000 |