Umang Dairies Limited (NSE:UMANGDAIRY)
India · Delayed Price · Currency is INR 42.42
-2.43 (-5.43%)
Jun 29, 2025, 2:53 AM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 44.68 | 45.74 | 41.25 | 42.42 | 42.42 | -5.42% | 127,205 |
| Jun 25, 2025 | 44.06 | 45.77 | 44.04 | 44.85 | 44.85 | 1.29% | 82,487 |
| Jun 24, 2025 | 44.78 | 44.78 | 43.62 | 44.28 | 44.28 | 2.22% | 27,924 |
| Jun 23, 2025 | 44.38 | 44.47 | 43.05 | 43.32 | 43.32 | -0.44% | 52,746 |
| Jun 20, 2025 | 43.99 | 44.58 | 43.17 | 43.51 | 43.51 | -0.68% | 30,569 |
| Jun 19, 2025 | 45.72 | 47.55 | 43.10 | 43.81 | 43.81 | -6.07% | 174,858 |
| Jun 18, 2025 | 46.51 | 47.90 | 45.49 | 46.64 | 46.64 | 0.47% | 208,742 |
| Jun 17, 2025 | 43.31 | 47.34 | 43.31 | 46.42 | 46.42 | 7.18% | 448,194 |
| Jun 16, 2025 | 45.13 | 45.13 | 42.45 | 43.31 | 43.31 | -2.12% | 48,689 |
| Jun 13, 2025 | 42.80 | 46.31 | 41.05 | 44.25 | 44.25 | 2.81% | 200,994 |
| Jun 12, 2025 | 44.47 | 45.50 | 42.55 | 43.04 | 43.04 | -1.26% | 109,540 |
| Jun 11, 2025 | 44.16 | 44.77 | 43.45 | 43.59 | 43.59 | 0.23% | 19,860 |
| Jun 10, 2025 | 44.29 | 44.35 | 43.34 | 43.49 | 43.49 | -1.81% | 33,863 |
| Jun 9, 2025 | 44.43 | 45.47 | 43.70 | 44.29 | 44.29 | 1.44% | 100,106 |
| Jun 6, 2025 | 40.99 | 46.26 | 40.87 | 43.66 | 43.66 | 8.45% | 646,790 |
| Jun 5, 2025 | 39.82 | 40.80 | 39.58 | 40.26 | 40.26 | 1.69% | 56,737 |
| Jun 4, 2025 | 38.23 | 39.87 | 38.23 | 39.59 | 39.59 | 1.64% | 27,865 |
| Jun 3, 2025 | 39.00 | 39.58 | 38.72 | 38.95 | 38.95 | 0.23% | 40,302 |
| Jun 2, 2025 | 39.24 | 39.63 | 38.51 | 38.86 | 38.86 | -51.00% | 28,841 |
| May 30, 2025 | 79.50 | 81.09 | 79.05 | 79.31 | 79.31 | -1.00% | 17,360 |
| May 29, 2025 | 81.70 | 84.06 | 78.50 | 80.11 | 80.11 | -0.52% | 38,879 |
| May 28, 2025 | 81.60 | 81.99 | 80.01 | 80.53 | 80.53 | 0.14% | 15,784 |
| May 27, 2025 | 82.07 | 84.30 | 79.95 | 80.42 | 80.42 | -3.39% | 49,725 |
| May 26, 2025 | 82.07 | 84.05 | 82.07 | 83.24 | 83.24 | 1.43% | 15,339 |
| May 23, 2025 | 82.78 | 83.78 | 81.03 | 82.07 | 82.07 | -0.87% | 14,194 |
| May 22, 2025 | 81.50 | 84.10 | 81.50 | 82.79 | 82.79 | -1.86% | 6,853 |
| May 21, 2025 | 81.00 | 85.71 | 79.41 | 84.36 | 84.36 | 4.03% | 48,078 |
| May 20, 2025 | 80.61 | 82.76 | 79.20 | 81.09 | 81.09 | 0.95% | 46,363 |
| May 19, 2025 | 80.20 | 81.00 | 79.51 | 80.33 | 80.33 | 1.13% | 14,221 |
| May 16, 2025 | 77.15 | 80.00 | 77.15 | 79.43 | 79.43 | 1.18% | 26,502 |
| May 15, 2025 | 78.00 | 79.48 | 77.79 | 78.50 | 78.50 | 2.03% | 15,705 |
| May 14, 2025 | 78.50 | 78.98 | 76.10 | 76.94 | 76.94 | -0.01% | 10,922 |
| May 13, 2025 | 75.14 | 77.79 | 75.14 | 76.95 | 76.95 | 1.25% | 7,075 |
| May 12, 2025 | 79.89 | 79.89 | 75.22 | 76.00 | 76.00 | 2.99% | 10,955 |
| May 9, 2025 | 74.00 | 75.00 | 72.41 | 73.79 | 73.79 | -3.44% | 8,433 |
| May 8, 2025 | 76.99 | 78.39 | 75.86 | 76.42 | 76.42 | 0.74% | 5,735 |
| May 7, 2025 | 76.75 | 79.50 | 75.01 | 75.86 | 75.86 | -1.95% | 16,852 |
| May 6, 2025 | 79.90 | 81.00 | 76.58 | 77.37 | 77.37 | -1.76% | 26,485 |
| May 5, 2025 | 78.00 | 81.00 | 77.01 | 78.76 | 78.76 | 2.75% | 36,726 |
| May 2, 2025 | 76.00 | 77.98 | 75.99 | 76.65 | 76.65 | 1.05% | 3,031 |
| Apr 30, 2025 | 78.28 | 78.79 | 75.51 | 75.85 | 75.85 | -1.65% | 4,340 |
| Apr 29, 2025 | 78.55 | 80.10 | 76.33 | 77.12 | 77.12 | -3.20% | 8,693 |
| Apr 28, 2025 | 77.00 | 85.00 | 74.82 | 79.67 | 79.67 | 2.19% | 11,636 |
| Apr 25, 2025 | 80.40 | 82.00 | 76.05 | 77.96 | 77.96 | -2.54% | 10,031 |
| Apr 24, 2025 | 78.55 | 80.99 | 78.55 | 79.99 | 79.99 | -0.07% | 8,241 |
| Apr 23, 2025 | 81.94 | 81.94 | 78.30 | 80.05 | 80.05 | -0.09% | 10,415 |
| Apr 22, 2025 | 79.37 | 82.00 | 78.15 | 80.12 | 80.12 | 1.49% | 11,515 |
| Apr 21, 2025 | 76.77 | 80.00 | 76.77 | 78.94 | 78.94 | 2.83% | 12,453 |
| Apr 17, 2025 | 77.32 | 77.72 | 75.62 | 76.77 | 76.77 | -0.71% | 5,489 |
| Apr 16, 2025 | 75.69 | 78.59 | 75.69 | 77.32 | 77.32 | 1.44% | 5,426 |