Umiya Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	75.11	91.57	71.00	81.67	81.67	7.02%	62,827
Mar 25, 2026	75.17	78.00	75.17	76.31	76.31	1.52%	9,119
Mar 24, 2026	75.50	77.99	74.19	75.17	75.17	0.25%	15,821
Mar 23, 2026	82.39	82.39	73.21	74.98	74.98	-7.36%	23,152
Mar 20, 2026	83.98	84.00	78.52	80.94	80.94	1.14%	3,582
Mar 19, 2026	80.99	82.78	79.20	80.03	80.03	-1.54%	2,171
Mar 18, 2026	81.00	82.96	79.99	81.28	81.28	2.81%	12,506
Mar 17, 2026	75.80	82.00	75.31	79.06	79.06	4.37%	88,526
Mar 16, 2026	81.50	81.50	74.00	75.75	75.75	-5.02%	21,509
Mar 13, 2026	80.00	83.64	79.10	79.75	79.75	-0.19%	1,540
Mar 12, 2026	78.55	80.90	76.30	79.90	79.90	-0.15%	2,629
Mar 11, 2026	81.73	84.55	79.10	80.02	80.02	-2.63%	6,441
Mar 10, 2026	84.29	84.29	81.12	82.18	82.18	0.51%	1,105
Mar 9, 2026	76.60	84.70	76.60	81.76	81.76	1.30%	8,091
Mar 6, 2026	80.10	82.00	79.30	80.71	80.71	-1.09%	2,075
Mar 5, 2026	83.70	83.70	80.19	81.60	81.60	1.48%	1,230
Mar 4, 2026	81.00	83.01	79.00	80.41	80.41	-3.68%	7,754
Mar 2, 2026	84.94	85.00	82.00	83.48	83.48	-2.53%	8,007
Feb 27, 2026	86.00	86.99	84.27	85.65	85.65	-1.15%	2,418
Feb 26, 2026	86.99	87.00	84.52	86.65	86.65	0.18%	4,022
Feb 25, 2026	86.79	87.80	84.23	86.49	86.49	1.29%	4,937
Feb 24, 2026	84.06	86.80	82.62	85.39	85.39	1.59%	29,027
Feb 23, 2026	86.69	86.69	83.30	84.05	84.05	-2.02%	16,574
Feb 20, 2026	88.54	88.56	85.00	85.78	85.78	-3.35%	13,864
Feb 19, 2026	87.20	89.84	87.15	88.75	88.75	-0.18%	5,453
Feb 18, 2026	89.98	90.28	86.72	88.91	88.91	-1.53%	11,907
Feb 17, 2026	90.74	91.25	89.12	90.29	90.29	0.69%	4,465
Feb 16, 2026	90.89	90.90	88.09	89.67	89.67	-0.34%	7,650
Feb 13, 2026	89.00	90.65	86.52	89.98	89.98	0.32%	7,882
Feb 12, 2026	90.00	90.80	87.30	89.69	89.69	-0.83%	4,828
Feb 11, 2026	89.51	91.50	87.40	90.44	90.44	-0.25%	10,268
Feb 10, 2026	92.08	92.14	87.67	90.67	90.67	0.42%	17,691
Feb 9, 2026	93.28	93.73	90.00	90.29	90.29	-3.68%	20,608
Feb 6, 2026	92.53	94.99	89.41	93.74	93.74	-0.78%	21,980
Feb 5, 2026	95.30	95.30	91.25	94.48	94.48	-	9,766
Feb 4, 2026	91.02	94.99	88.25	94.48	94.48	3.60%	61,712
Feb 3, 2026	89.90	99.85	84.35	91.20	91.20	4.83%	28,957
Feb 2, 2026	86.56	89.00	84.00	87.00	87.00	0.33%	16,970
Feb 1, 2026	87.93	90.00	82.55	86.71	86.71	-1.39%	25,606
Jan 30, 2026	86.80	90.80	83.21	87.93	87.93	1.61%	10,753
Jan 29, 2026	85.30	87.70	81.35	86.54	86.54	-0.09%	16,719
Jan 28, 2026	81.79	88.89	78.30	86.62	86.62	8.09%	28,078
Jan 27, 2026	81.00	84.36	76.20	80.14	80.14	0.93%	21,909
Jan 23, 2026	74.59	84.36	72.10	79.40	79.40	8.93%	41,308
Jan 22, 2026	70.55	74.79	70.55	72.89	72.89	3.68%	21,157
Jan 21, 2026	73.40	75.88	70.00	70.30	70.30	-10.26%	119,984
Jan 20, 2026	82.99	83.50	75.50	78.34	78.34	-4.42%	30,975
Jan 19, 2026	85.18	85.18	81.25	81.96	81.96	-2.32%	16,494
Jan 16, 2026	85.50	85.50	82.61	83.91	83.91	0.23%	2,603
Jan 14, 2026	82.56	84.50	82.50	83.72	83.72	0.75%	9,569