Umiya Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	87.00	90.50	85.60	89.05	89.05	1.81%	16,339
Jun 18, 2026	87.60	88.90	85.72	87.47	87.47	1.39%	5,710
Jun 17, 2026	85.98	88.00	85.12	86.27	86.27	0.52%	16,120
Jun 16, 2026	86.98	86.98	85.11	85.82	85.82	-1.33%	14,113
Jun 15, 2026	87.25	87.49	84.51	86.98	86.98	0.64%	9,605
Jun 12, 2026	86.95	87.33	86.10	86.43	86.43	-0.79%	3,870
Jun 11, 2026	86.00	87.70	85.00	87.12	87.12	-0.50%	12,725
Jun 10, 2026	86.00	88.60	85.20	87.56	87.56	1.23%	10,080
Jun 9, 2026	88.20	88.20	84.40	86.50	86.50	-1.93%	31,969
Jun 8, 2026	86.50	90.80	84.56	88.20	88.20	1.29%	10,657
Jun 5, 2026	85.25	89.00	84.50	87.08	87.08	0.66%	17,354
Jun 4, 2026	85.95	89.00	83.02	86.51	86.51	0.48%	30,145
Jun 3, 2026	86.95	89.00	83.75	86.10	86.10	-1.42%	14,855
Jun 2, 2026	84.80	91.75	82.25	87.34	87.34	0.21%	10,942
Jun 1, 2026	81.56	92.00	81.00	87.16	87.16	5.27%	16,945
May 29, 2026	84.00	84.90	81.75	82.80	82.80	-1.08%	5,909
May 27, 2026	85.00	85.00	82.50	83.70	83.70	-0.11%	9,594
May 26, 2026	82.25	84.00	81.50	83.79	83.79	0.06%	4,382
May 25, 2026	83.90	83.90	83.00	83.74	83.74	-0.05%	4,592
May 22, 2026	84.13	84.78	82.16	83.78	83.78	-0.42%	4,840
May 21, 2026	84.70	85.45	83.20	84.13	84.13	1.19%	6,356
May 20, 2026	83.05	84.40	81.50	83.14	83.14	0.10%	6,696
May 19, 2026	81.00	83.90	81.00	83.06	83.06	0.29%	3,134
May 18, 2026	82.11	83.30	79.80	82.82	82.82	-1.42%	10,562
May 15, 2026	85.03	87.00	83.31	84.01	84.01	-1.20%	9,009
May 14, 2026	85.45	86.90	84.41	85.03	85.03	0.57%	3,451
May 13, 2026	85.15	86.40	83.50	84.55	84.55	-1.13%	10,662
May 12, 2026	88.50	88.80	83.10	85.52	85.52	-3.52%	31,645
May 11, 2026	89.70	90.20	87.00	88.64	88.64	-2.03%	8,434
May 8, 2026	88.00	91.50	86.25	90.48	90.48	2.32%	33,851
May 7, 2026	88.54	90.45	87.25	88.43	88.43	0.37%	16,005
May 6, 2026	87.36	89.00	85.51	88.10	88.10	1.35%	9,489
May 5, 2026	86.10	88.60	84.25	86.93	86.93	-0.17%	6,876
May 4, 2026	86.80	89.00	86.00	87.08	87.08	0.32%	10,763
Apr 30, 2026	85.44	88.15	85.15	86.80	86.80	0.72%	9,095
Apr 29, 2026	88.40	88.40	86.00	86.18	86.18	-1.46%	10,718
Apr 28, 2026	89.40	89.40	86.61	87.46	87.46	-0.14%	32,686
Apr 27, 2026	87.45	89.49	86.45	87.58	87.58	2.15%	3,689
Apr 24, 2026	85.00	85.90	83.10	85.74	85.74	0.53%	1,239
Apr 23, 2026	85.21	87.04	83.53	85.29	85.29	-0.05%	4,153
Apr 22, 2026	84.50	87.00	82.80	85.33	85.33	-1.69%	7,783
Apr 21, 2026	86.11	87.98	85.99	86.80	86.80	0.51%	5,068
Apr 20, 2026	88.00	90.45	86.20	86.36	86.36	-0.94%	9,840
Apr 17, 2026	87.74	89.00	85.50	87.18	87.18	-0.37%	11,545
Apr 16, 2026	92.49	92.49	86.70	87.50	87.50	-1.35%	21,388
Apr 15, 2026	84.49	91.70	83.00	88.70	88.70	8.10%	96,926
Apr 13, 2026	86.00	86.28	79.55	82.05	82.05	-4.96%	14,303
Apr 10, 2026	88.00	88.00	82.00	86.33	86.33	3.18%	28,864
Apr 9, 2026	80.99	84.24	78.30	83.67	83.67	3.51%	5,892
Apr 8, 2026	81.81	82.40	80.12	80.83	80.83	1.81%	5,490