Uma Converter Limited (NSE:UMA)
India · Delayed Price · Currency is INR 19.35
-0.40 (-2.03%)
Jun 3, 2026, 10:32 AM IST
Uma Converter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 20.75 | 21.75 | 20.55 | 21.00 | 21.00 | 5.00% | 36,000 |
| Apr 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.67% | 8,000 |
| Apr 23, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -3.10% | 4,000 |
| Apr 22, 2026 | 18.40 | 20.50 | 18.40 | 19.35 | 19.35 | 6.91% | 52,000 |
| Apr 20, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.63% | 8,000 |
| Apr 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.82% | 8,000 |
| Apr 15, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.39% | 4,000 |
| Apr 13, 2026 | 17.70 | 18.00 | 17.10 | 18.00 | 18.00 | 9.09% | 28,000 |
| Apr 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 8,000 |
| Apr 9, 2026 | 17.25 | 17.25 | 16.60 | 16.60 | 16.60 | -2.92% | 16,000 |
| Apr 8, 2026 | 17.00 | 18.50 | 17.00 | 17.10 | 17.10 | 3.01% | 20,000 |
| Apr 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 8,000 |
| Apr 2, 2026 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | 1.22% | 16,000 |
| Apr 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 6.15% | 4,000 |
| Mar 30, 2026 | 16.65 | 16.65 | 14.50 | 15.45 | 15.45 | -6.65% | 64,000 |
| Mar 27, 2026 | 15.10 | 16.55 | 15.00 | 16.55 | 16.55 | 0.61% | 84,000 |
| Mar 25, 2026 | 15.45 | 16.45 | 15.45 | 16.45 | 16.45 | 6.82% | 68,000 |
| Mar 24, 2026 | 15.55 | 15.70 | 15.40 | 15.40 | 15.40 | 0.33% | 40,000 |
| Mar 23, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -5.25% | 4,000 |
| Mar 20, 2026 | 16.20 | 16.45 | 16.10 | 16.20 | 16.20 | 1.25% | 36,000 |
| Mar 19, 2026 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | -3.03% | 16,000 |
| Mar 18, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | 1.23% | 8,000 |
| Mar 16, 2026 | 17.10 | 17.10 | 16.10 | 16.30 | 16.30 | -4.68% | 40,000 |
| Mar 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | 4,000 |
| Mar 11, 2026 | 17.80 | 18.35 | 17.25 | 17.30 | 17.30 | -1.42% | 32,000 |
| Mar 10, 2026 | 18.00 | 18.10 | 17.55 | 17.55 | 17.55 | -2.50% | 36,000 |
| Mar 9, 2026 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | -2.17% | 32,000 |
| Mar 6, 2026 | 18.25 | 18.60 | 18.25 | 18.40 | 18.40 | - | 16,000 |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.87% | 4,000 |
| Mar 4, 2026 | 18.35 | 18.80 | 18.35 | 18.75 | 18.75 | 0.54% | 20,000 |
| Mar 2, 2026 | 18.75 | 19.00 | 18.65 | 18.65 | 18.65 | 2.75% | 24,000 |
| Feb 27, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.36% | 4,000 |
| Feb 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 4,000 |
| Feb 25, 2026 | 18.30 | 18.40 | 18.10 | 18.40 | 18.40 | - | 32,000 |
| Feb 24, 2026 | 18.05 | 18.90 | 18.05 | 18.40 | 18.40 | -0.27% | 32,000 |
| Feb 23, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 8,000 |
| Feb 20, 2026 | 18.10 | 18.45 | 18.10 | 18.45 | 18.45 | 1.10% | 36,000 |
| Feb 19, 2026 | 18.35 | 18.55 | 18.25 | 18.25 | 18.25 | -2.67% | 16,000 |