Uma Exports Limited (NSE:UMAEXPORTS)
India · Delayed Price · Currency is INR 21.68
-0.44 (-1.99%)
Sep 11, 2026, 3:15 PM IST
Uma Exports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.99% | 7,556 |
| Sep 10, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.99% | 14,972 |
| Sep 9, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -2.00% | 1,862 |
| Sep 8, 2026 | 23.03 | 23.05 | 23.03 | 23.03 | 23.03 | -2.00% | 1,824 |
| Sep 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.96% | 4,248 |
| Sep 4, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.96% | 8,944 |
| Sep 3, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.96% | 1,177 |
| Sep 2, 2026 | 25.00 | 25.00 | 24.94 | 24.94 | 24.94 | -1.97% | 11,520 |
| Sep 1, 2026 | 25.60 | 25.60 | 25.44 | 25.44 | 25.44 | -1.97% | 8,455 |
| Aug 31, 2026 | 26.58 | 26.62 | 25.95 | 25.95 | 25.95 | -1.96% | 8,639 |
| Aug 28, 2026 | 26.33 | 26.50 | 26.33 | 26.47 | 26.47 | 1.57% | 12,367 |
| Aug 27, 2026 | 26.00 | 27.25 | 25.80 | 26.06 | 26.06 | -2.58% | 56,744 |
| Aug 26, 2026 | 25.49 | 26.75 | 25.49 | 26.75 | 26.75 | 4.98% | 145,153 |
| Aug 25, 2026 | 24.62 | 25.56 | 24.62 | 25.48 | 25.48 | 4.64% | 142,484 |
| Aug 24, 2026 | 23.00 | 24.55 | 23.00 | 24.35 | 24.35 | 4.10% | 62,943 |
| Aug 21, 2026 | 23.61 | 23.88 | 23.00 | 23.39 | 23.39 | 2.81% | 52,266 |
| Aug 20, 2026 | 22.49 | 23.25 | 22.49 | 22.75 | 22.75 | 1.16% | 47,474 |
| Aug 19, 2026 | 22.66 | 23.25 | 22.00 | 22.49 | 22.49 | 1.22% | 42,597 |
| Aug 18, 2026 | 22.00 | 22.30 | 21.70 | 22.22 | 22.22 | 2.25% | 80,860 |
| Aug 17, 2026 | 21.99 | 22.66 | 21.65 | 21.73 | 21.73 | 0.65% | 79,931 |
| Aug 14, 2026 | 21.80 | 22.14 | 20.04 | 21.59 | 21.59 | 2.37% | 74,266 |
| Aug 13, 2026 | 20.55 | 21.12 | 20.01 | 21.09 | 21.09 | 4.82% | 21,014 |
| Aug 12, 2026 | 19.65 | 20.44 | 19.60 | 20.12 | 20.12 | -0.10% | 4,762 |
| Aug 11, 2026 | 20.01 | 20.38 | 19.55 | 20.14 | 20.14 | 0.65% | 4,003 |
| Aug 10, 2026 | 20.07 | 20.60 | 19.55 | 20.01 | 20.01 | -0.30% | 13,832 |
| Aug 7, 2026 | 20.77 | 20.77 | 19.79 | 20.07 | 20.07 | 0.05% | 11,555 |
| Aug 6, 2026 | 20.98 | 20.98 | 19.86 | 20.06 | 20.06 | -3.09% | 35,020 |
| Aug 5, 2026 | 20.59 | 20.74 | 20.35 | 20.70 | 20.70 | 1.02% | 8,271 |
| Aug 4, 2026 | 20.42 | 20.75 | 20.40 | 20.49 | 20.49 | 0.34% | 3,517 |
| Aug 3, 2026 | 20.37 | 20.70 | 20.01 | 20.42 | 20.42 | 1.44% | 14,282 |
| Jul 31, 2026 | 20.39 | 20.39 | 19.75 | 20.13 | 20.13 | 1.10% | 15,176 |
| Jul 30, 2026 | 20.00 | 20.80 | 19.75 | 19.91 | 19.91 | -0.80% | 12,886 |
| Jul 29, 2026 | 19.96 | 20.17 | 19.59 | 20.07 | 20.07 | 2.45% | 7,125 |
| Jul 28, 2026 | 19.47 | 19.95 | 19.40 | 19.59 | 19.59 | 0.62% | 8,070 |
| Jul 27, 2026 | 20.38 | 20.38 | 19.36 | 19.47 | 19.47 | -2.80% | 9,854 |
| Jul 24, 2026 | 19.70 | 20.19 | 19.40 | 20.03 | 20.03 | 2.46% | 17,441 |
| Jul 23, 2026 | 19.75 | 19.96 | 19.50 | 19.55 | 19.55 | -0.91% | 11,965 |
| Jul 22, 2026 | 19.78 | 19.97 | 19.51 | 19.73 | 19.73 | -0.70% | 11,081 |
| Jul 21, 2026 | 19.95 | 20.00 | 19.01 | 19.87 | 19.87 | -0.45% | 38,887 |
| Jul 20, 2026 | 21.00 | 21.20 | 19.95 | 19.96 | 19.96 | -4.95% | 171,902 |
| Jul 17, 2026 | 21.84 | 21.84 | 20.92 | 21.00 | 21.00 | -3.89% | 117,272 |
| Jul 16, 2026 | 22.00 | 22.00 | 21.39 | 21.85 | 21.85 | - | 22,438 |
| Jul 15, 2026 | 21.32 | 22.00 | 21.32 | 21.85 | 21.85 | 0.32% | 8,178 |
| Jul 14, 2026 | 21.22 | 22.00 | 21.22 | 21.78 | 21.78 | 0.60% | 22,856 |
| Jul 13, 2026 | 21.11 | 21.90 | 20.50 | 21.65 | 21.65 | 0.37% | 29,319 |
| Jul 10, 2026 | 21.48 | 22.00 | 21.30 | 21.57 | 21.57 | 2.67% | 16,323 |
| 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 |