Uma Converter Limited (NSE:UMA)
India · Delayed Price · Currency is INR 19.30
+0.10 (0.52%)
At close: Jan 21, 2026
Uma Converter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 19.30 | 19.40 | 19.20 | 19.30 | 19.30 | 0.52% | 12,000 |
| Jan 20, 2026 | 19.35 | 19.40 | 19.20 | 19.20 | 19.20 | -4.00% | 20,000 |
| Jan 19, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | 1.01% | 24,000 |
| Jan 16, 2026 | 19.10 | 20.25 | 19.10 | 19.80 | 19.80 | 3.39% | 28,000 |
| Jan 14, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -4.49% | 4,000 |
| Jan 13, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -3.14% | 4,000 |
| Jan 9, 2026 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | 0.24% | 8,000 |
| Jan 8, 2026 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 1.23% | 16,000 |
| Jan 7, 2026 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 2.00% | 8,000 |
| Jan 6, 2026 | 19.55 | 20.40 | 19.50 | 20.00 | 20.00 | 1.78% | 28,000 |
| Jan 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 8,000 |
| Jan 2, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.75% | 4,000 |
| Jan 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 16,000 |
| Dec 31, 2025 | 19.75 | 19.90 | 19.75 | 19.90 | 19.90 | 1.02% | 8,000 |
| Dec 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 4,000 |
| Dec 29, 2025 | 19.60 | 20.70 | 19.60 | 20.00 | 20.00 | 2.04% | 12,000 |
| Dec 22, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -3.69% | 8,000 |
| Dec 19, 2025 | 20.00 | 21.00 | 20.00 | 20.35 | 20.35 | 5.71% | 24,000 |
| Dec 18, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 19.25 | -3.75% | 8,000 |
| Dec 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.20% | 4,000 |
| Dec 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 3.81% | 4,000 |
| Dec 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | 4,000 |
| Dec 10, 2025 | 19.95 | 19.95 | 19.80 | 19.90 | 19.90 | -0.25% | 16,000 |
| Dec 9, 2025 | 19.25 | 19.95 | 19.25 | 19.95 | 19.95 | 2.31% | 20,000 |
| Dec 8, 2025 | 19.65 | 19.65 | 19.50 | 19.50 | 19.50 | -0.76% | 12,000 |
| Dec 5, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -5.30% | 4,000 |
| Dec 4, 2025 | 20.40 | 20.75 | 20.00 | 20.75 | 20.75 | 0.73% | 16,000 |
| Dec 3, 2025 | 19.65 | 20.60 | 19.65 | 20.60 | 20.60 | 0.98% | 8,000 |
| Dec 2, 2025 | 20.35 | 20.40 | 20.35 | 20.40 | 20.40 | 3.55% | 8,000 |
| Nov 28, 2025 | 20.50 | 20.70 | 19.00 | 19.70 | 19.70 | -6.64% | 40,000 |
| Nov 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -3.65% | 4,000 |
| Nov 26, 2025 | 21.10 | 21.90 | 21.10 | 21.90 | 21.90 | 4.29% | 8,000 |
| Nov 25, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -1.41% | 28,000 |
| Nov 24, 2025 | 21.55 | 21.55 | 21.05 | 21.30 | 21.30 | -2.52% | 16,000 |
| Nov 20, 2025 | 22.05 | 22.05 | 21.85 | 21.85 | 21.85 | -3.32% | 32,000 |
| Nov 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.12% | 4,000 |
| Nov 18, 2025 | 22.65 | 22.65 | 22.25 | 22.35 | 22.35 | -5.89% | 64,000 |
| Nov 13, 2025 | 23.40 | 23.75 | 23.25 | 23.75 | 23.75 | 4.40% | 16,000 |
| Nov 12, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.78% | 8,000 |
| Nov 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | 4,000 |
| Nov 4, 2025 | 23.00 | 24.30 | 22.85 | 24.00 | 24.00 | 5.26% | 40,000 |
| Nov 3, 2025 | 22.75 | 22.85 | 22.75 | 22.80 | 22.80 | 0.66% | 8,000 |
| Oct 29, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.09% | 4,000 |
| Oct 24, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 20,000 |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,000 |
| Oct 20, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.10% | 8,000 |
| Oct 17, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 4,000 |
| Oct 16, 2025 | 22.85 | 23.50 | 22.75 | 22.75 | 22.75 | -1.09% | 16,000 |
| Oct 15, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.10% | 8,000 |
| Oct 14, 2025 | 22.80 | 23.00 | 22.55 | 22.75 | 22.75 | -5.01% | 24,000 |