Uma Exports Limited (NSE:UMAEXPORTS)
India · Delayed Price · Currency is INR 21.54
+0.53 (2.52%)
Jul 10, 2026, 3:29 PM IST
Uma Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 20.60 | 21.28 | 20.60 | 21.01 | 21.01 | -0.05% | 12,338 |
| Jul 8, 2026 | 21.50 | 22.15 | 20.64 | 21.02 | 21.02 | -3.22% | 73,393 |
| Jul 7, 2026 | 21.80 | 22.42 | 21.50 | 21.72 | 21.72 | -0.37% | 13,827 |
| Jul 6, 2026 | 21.36 | 21.99 | 21.35 | 21.80 | 21.80 | -0.82% | 23,704 |
| Jul 3, 2026 | 22.43 | 22.44 | 21.70 | 21.98 | 21.98 | -0.09% | 78,337 |
| Jul 2, 2026 | 22.74 | 23.10 | 21.95 | 22.00 | 22.00 | -1.30% | 49,788 |
| Jul 1, 2026 | 22.49 | 22.80 | 22.11 | 22.29 | 22.29 | 0.18% | 9,143 |
| Jun 30, 2026 | 22.39 | 22.68 | 22.11 | 22.25 | 22.25 | -0.63% | 11,071 |
| Jun 29, 2026 | 22.24 | 22.94 | 22.00 | 22.39 | 22.39 | 1.73% | 18,828 |
| Jun 25, 2026 | 22.10 | 22.19 | 21.61 | 22.01 | 22.01 | -0.68% | 25,838 |
| Jun 24, 2026 | 22.41 | 22.41 | 21.50 | 22.16 | 22.16 | -1.55% | 121,535 |
| Jun 23, 2026 | 22.93 | 23.69 | 22.00 | 22.51 | 22.51 | -2.09% | 166,429 |
| Jun 22, 2026 | 24.00 | 24.00 | 22.75 | 22.99 | 22.99 | -0.04% | 79,166 |
| Jun 19, 2026 | 23.70 | 23.82 | 23.00 | 23.00 | 23.00 | -2.79% | 134,746 |
| Jun 18, 2026 | 24.29 | 24.29 | 23.00 | 23.66 | 23.66 | -1.38% | 32,390 |
| Jun 17, 2026 | 25.50 | 25.94 | 23.75 | 23.99 | 23.99 | -4.04% | 248,602 |
| Jun 16, 2026 | 25.00 | 25.09 | 24.50 | 25.00 | 25.00 | 4.60% | 25,398 |
| Jun 15, 2026 | 23.49 | 23.90 | 23.40 | 23.90 | 23.90 | 4.96% | 20,251 |
| Jun 12, 2026 | 20.90 | 22.77 | 20.90 | 22.77 | 22.77 | 4.98% | 32,992 |
| Jun 11, 2026 | 21.21 | 22.89 | 21.20 | 21.69 | 21.69 | -1.32% | 23,805 |
| Jun 10, 2026 | 21.85 | 22.88 | 21.85 | 21.98 | 21.98 | -4.14% | 63,361 |
| Jun 9, 2026 | 22.70 | 23.86 | 21.60 | 22.93 | 22.93 | 0.88% | 87,161 |
| Jun 8, 2026 | 25.09 | 27.59 | 22.61 | 22.73 | 22.73 | -9.41% | 1,127,338 |
| Jun 5, 2026 | 25.89 | 25.89 | 25.00 | 25.09 | 25.09 | 0.56% | 10,729 |
| Jun 4, 2026 | 25.99 | 25.99 | 24.90 | 24.95 | 24.95 | -2.16% | 26,627 |
| Jun 3, 2026 | 26.15 | 26.15 | 25.10 | 25.50 | 25.50 | 1.23% | 11,247 |
| Jun 2, 2026 | 25.50 | 25.75 | 24.20 | 25.19 | 25.19 | 0.04% | 32,513 |
| Jun 1, 2026 | 26.30 | 26.30 | 25.06 | 25.18 | 25.18 | -2.89% | 11,519 |
| May 29, 2026 | 26.88 | 26.88 | 25.85 | 25.93 | 25.93 | 0.31% | 28,823 |
| May 27, 2026 | 25.69 | 26.00 | 25.02 | 25.85 | 25.85 | 3.73% | 39,304 |
| May 26, 2026 | 25.99 | 25.99 | 24.01 | 24.92 | 24.92 | -1.07% | 32,744 |
| May 25, 2026 | 25.05 | 25.70 | 24.74 | 25.19 | 25.19 | 1.82% | 8,342 |
| May 22, 2026 | 25.00 | 25.88 | 24.45 | 24.74 | 24.74 | -2.21% | 6,273 |
| May 21, 2026 | 25.90 | 25.90 | 24.54 | 25.30 | 25.30 | 1.12% | 8,213 |
| May 20, 2026 | 24.99 | 25.22 | 24.50 | 25.02 | 25.02 | 4.16% | 11,556 |
| May 19, 2026 | 24.46 | 25.05 | 23.50 | 24.02 | 24.02 | -1.80% | 19,234 |
| May 18, 2026 | 24.29 | 25.00 | 24.00 | 24.46 | 24.46 | -1.05% | 7,042 |
| May 15, 2026 | 24.87 | 25.40 | 24.11 | 24.72 | 24.72 | -0.56% | 3,509 |
| May 14, 2026 | 25.69 | 25.80 | 24.01 | 24.86 | 24.86 | -0.24% | 8,991 |
| May 13, 2026 | 24.60 | 25.80 | 24.21 | 24.92 | 24.92 | 1.26% | 11,600 |
| May 12, 2026 | 25.38 | 25.66 | 24.61 | 24.61 | 24.61 | -4.98% | 22,468 |
| May 11, 2026 | 25.87 | 26.80 | 24.72 | 25.90 | 25.90 | 0.12% | 11,185 |
| May 8, 2026 | 25.58 | 26.78 | 25.06 | 25.87 | 25.87 | 1.13% | 16,181 |
| May 7, 2026 | 24.82 | 25.79 | 24.22 | 25.58 | 25.58 | 2.48% | 33,047 |
| May 6, 2026 | 24.99 | 25.68 | 23.75 | 24.96 | 24.96 | -0.16% | 43,191 |
| May 5, 2026 | 25.28 | 25.30 | 24.50 | 25.00 | 25.00 | -1.03% | 22,535 |
| May 4, 2026 | 25.48 | 25.48 | 24.55 | 25.26 | 25.26 | 0.32% | 14,457 |
| Apr 30, 2026 | 25.59 | 25.59 | 24.51 | 25.18 | 25.18 | -1.68% | 27,055 |
| Apr 29, 2026 | 26.79 | 26.79 | 25.31 | 25.61 | 25.61 | -3.21% | 36,757 |
| Apr 28, 2026 | 27.01 | 27.40 | 25.71 | 26.46 | 26.46 | -2.04% | 34,500 |