Umiya Buildcon Limited (NSE:UMIYA.MRO)
India · Delayed Price · Currency is INR 90.48
+2.05 (2.32%)
At close: May 8, 2026
Umiya Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 78.49 | 82.00 | 75.03 | 79.39 | 79.39 | 4.46% | 9,708 |
| Apr 6, 2026 | 76.49 | 76.80 | 73.20 | 76.00 | 76.00 | 2.40% | 7,024 |
| Apr 2, 2026 | 74.31 | 76.00 | 73.00 | 74.22 | 74.22 | -0.70% | 8,779 |
| Apr 1, 2026 | 76.70 | 76.80 | 74.02 | 74.74 | 74.74 | 3.48% | 12,329 |
| Mar 30, 2026 | 78.00 | 78.99 | 71.28 | 72.23 | 72.23 | -11.56% | 17,026 |
| 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 |