Uma Converter Limited (NSE:UMA)
India · Delayed Price · Currency is INR 17.55
-0.60 (-3.31%)
Sep 2, 2026, 11:48 AM IST
Uma Converter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | -2.16% | 8,000 |
| Aug 31, 2026 | 19.95 | 19.95 | 18.55 | 18.55 | 18.55 | -2.62% | 8,000 |
| Aug 28, 2026 | 19.50 | 19.75 | 17.30 | 19.05 | 19.05 | 12.06% | 64,000 |
| Aug 27, 2026 | 17.40 | 17.50 | 17.00 | 17.00 | 17.00 | 1.49% | 20,000 |
| Aug 26, 2026 | 17.45 | 17.45 | 16.75 | 16.75 | 16.75 | 4.69% | 32,000 |
| Aug 25, 2026 | 16.45 | 16.45 | 15.90 | 16.00 | 16.00 | -2.74% | 16,000 |
| Aug 24, 2026 | 15.00 | 16.45 | 15.00 | 16.45 | 16.45 | 12.67% | 20,000 |
| Aug 20, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.35% | 16,000 |
| Aug 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 4,000 |
| Aug 18, 2026 | 14.80 | 14.85 | 14.80 | 14.80 | 14.80 | -4.82% | 28,000 |
| Aug 17, 2026 | 15.40 | 15.55 | 15.40 | 15.55 | 15.55 | 3.67% | 52,000 |
| Aug 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | 4,000 |
| Aug 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.37% | 8,000 |
| Aug 10, 2026 | 15.35 | 15.35 | 14.75 | 14.75 | 14.75 | -0.67% | 16,000 |
| Aug 7, 2026 | 14.75 | 15.25 | 14.65 | 14.85 | 14.85 | 1.02% | 20,000 |
| Aug 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 4,000 |
| Aug 5, 2026 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | -0.34% | 8,000 |
| Aug 4, 2026 | 14.80 | 14.80 | 14.70 | 14.75 | 14.75 | -1.34% | 12,000 |
| Aug 3, 2026 | 15.10 | 15.10 | 14.50 | 14.95 | 14.95 | -0.66% | 52,000 |
| Jul 31, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -2.27% | 4,000 |
| Jul 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 4,000 |
| Jul 27, 2026 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | - | 16,000 |
| Jul 24, 2026 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | - | 32,000 |
| Jul 23, 2026 | 15.50 | 15.50 | 14.50 | 15.50 | 15.50 | 0.98% | 24,000 |
| Jul 22, 2026 | 16.05 | 16.05 | 15.00 | 15.35 | 15.35 | -4.66% | 36,000 |
| Jul 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.92% | 4,000 |
| Jul 16, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -4.69% | 4,000 |
| Jul 14, 2026 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | -3.67% | 8,000 |
| Jul 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | 4,000 |
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.96% | 4,000 |
| Jul 8, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.72% | 4,000 |
| Jul 3, 2026 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 4.35% | 8,000 |
| Jul 2, 2026 | 17.55 | 17.55 | 17.25 | 17.25 | 17.25 | -2.82% | 8,000 |
| Jul 1, 2026 | 17.95 | 17.95 | 17.40 | 17.75 | 17.75 | -3.53% | 16,000 |
| Jun 16, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.66% | 8,000 |
| Jun 12, 2026 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | -0.28% | 12,000 |
| Jun 9, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -6.92% | 8,000 |
| Jun 4, 2026 | 18.05 | 19.50 | 18.05 | 19.50 | 19.50 | 0.78% | 12,000 |
| Jun 3, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.03% | 4,000 |
| Jun 1, 2026 | 18.60 | 19.75 | 18.60 | 19.75 | 19.75 | 0.25% | 8,000 |
| May 29, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 8,000 |
| May 26, 2026 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | -0.25% | 20,000 |
| May 25, 2026 | 18.75 | 19.75 | 18.60 | 19.75 | 19.75 | - | 16,000 |
| May 22, 2026 | 19.00 | 19.75 | 19.00 | 19.75 | 19.75 | 3.95% | 8,000 |
| May 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -7.32% | 4,000 |
| May 11, 2026 | 19.55 | 20.50 | 19.50 | 20.50 | 20.50 | -1.20% | 16,000 |
| May 7, 2026 | 20.40 | 20.75 | 19.80 | 20.75 | 20.75 | 1.22% | 20,000 |
| May 4, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 3.80% | 8,000 |
| Apr 30, 2026 | 19.55 | 20.00 | 19.55 | 19.75 | 19.75 | -4.82% | 8,000 |
| Apr 29, 2026 | 20.00 | 20.75 | 20.00 | 20.75 | 20.75 | -1.19% | 8,000 |