Uniroyal Marine Exports Limited (BOM:526113)
India
· Delayed Price · Currency is INR 15.00
+0.05 (0.33%)
At close: Apr 28, 2026
Uniroyal Marine Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.75 | 15.75 | 15.50 | 15.70 | 15.70 | 4.67% | 170 |
| Apr 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 168 |
| Apr 27, 2026 | 16.00 | 16.00 | 14.95 | 14.95 | 14.95 | -4.96% | 1,371 |
| Apr 24, 2026 | 15.75 | 15.75 | 15.73 | 15.73 | 15.73 | -0.13% | 41 |
| Apr 23, 2026 | 15.00 | 15.75 | 15.00 | 15.75 | 15.75 | 5.00% | 21 |
| Apr 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.53% | 115 |
| Apr 21, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -4.94% | 140 |
| Apr 20, 2026 | 16.20 | 16.20 | 16.19 | 16.19 | 16.19 | 4.38% | 681 |
| Apr 17, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 4.94% | 24 |
| Apr 15, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.07% | 378 |
| Apr 13, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | 56 |
| Apr 10, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | 1,014 |
| Apr 9, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | 995 |
| Apr 8, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.07% | 55 |
| Apr 6, 2026 | 16.40 | 16.40 | 14.76 | 14.76 | 14.76 | -10.00% | 13 |
| Apr 1, 2026 | 14.92 | 16.40 | 14.91 | 16.40 | 16.40 | 9.99% | 60 |
| Mar 30, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.07% | 2 |
| Mar 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 40 |
| Mar 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 10 |
| Mar 24, 2026 | 15.48 | 15.48 | 14.90 | 14.90 | 14.90 | -3.75% | 371 |
| Mar 23, 2026 | 17.20 | 17.20 | 15.48 | 15.48 | 15.48 | -10.00% | 12 |
| Mar 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 8.93% | 13 |
| Mar 18, 2026 | 14.40 | 15.79 | 14.40 | 15.79 | 15.79 | -1.31% | 995 |
| Mar 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 50 |
| Mar 13, 2026 | 15.26 | 16.50 | 15.26 | 16.50 | 16.50 | 10.00% | 5 |
| Mar 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 1 |
| Mar 11, 2026 | 16.39 | 16.39 | 14.76 | 16.00 | 16.00 | -2.38% | 153 |
| Mar 10, 2026 | 13.51 | 16.40 | 13.51 | 16.39 | 16.39 | 9.27% | 235 |
| Mar 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.26% | 106 |
| Mar 6, 2026 | 17.10 | 17.10 | 14.17 | 14.25 | 14.25 | -9.47% | 184 |
| Mar 4, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - | 6 |
| Mar 2, 2026 | 14.31 | 15.74 | 14.31 | 15.74 | 15.74 | 9.99% | 11 |
| Feb 27, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 9.99% | 208 |
| Feb 26, 2026 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | - | 80 |
| Feb 24, 2026 | 13.01 | 13.01 | 13.00 | 13.01 | 13.01 | 0.08% | 240 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 605 |
| Feb 19, 2026 | 14.00 | 14.00 | 13.10 | 14.00 | 14.00 | 9.29% | 28 |
| Feb 18, 2026 | 14.00 | 14.00 | 12.81 | 12.81 | 12.81 | - | 163 |
| Feb 17, 2026 | 13.99 | 14.00 | 12.81 | 12.81 | 12.81 | -8.43% | 134 |
| Feb 16, 2026 | 11.51 | 13.99 | 11.51 | 13.99 | 13.99 | 9.98% | 11 |
| Feb 12, 2026 | 12.70 | 12.72 | 12.70 | 12.72 | 12.72 | -8.62% | 123 |
| Feb 11, 2026 | 12.67 | 13.92 | 12.66 | 13.92 | 13.92 | 9.95% | 205 |
| Feb 9, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.40% | 787 |
| Feb 6, 2026 | 13.91 | 13.91 | 12.61 | 12.61 | 12.61 | -9.35% | 115 |
| Feb 5, 2026 | 13.91 | 13.91 | 12.60 | 13.91 | 13.91 | - | 470 |
| Feb 4, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 4.98% | 886 |
| Feb 2, 2026 | 12.64 | 13.25 | 12.64 | 13.25 | 13.25 | 4.99% | 16 |
| Jan 30, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 4.99% | 76 |
| Jan 29, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% | 4 |
| Jan 28, 2026 | 12.02 | 12.02 | 12.01 | 12.01 | 12.01 | -4.98% | 797 |
| Jan 27, 2026 | 12.65 | 13.25 | 12.64 | 12.64 | 12.64 | -4.96% | 1,507 |
| Jan 23, 2026 | 13.76 | 13.76 | 13.30 | 13.30 | 13.30 | 1.45% | 3 |
| Jan 22, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -4.45% | 1 |
| Jan 21, 2026 | 14.28 | 14.28 | 13.72 | 13.72 | 13.72 | -4.92% | 356 |
| Jan 20, 2026 | 15.18 | 15.18 | 14.43 | 14.43 | 14.43 | -4.94% | 321 |
| Jan 19, 2026 | 14.47 | 15.18 | 14.47 | 15.18 | 15.18 | 4.98% | 714 |
| Jan 16, 2026 | 14.47 | 14.51 | 14.46 | 14.46 | 14.46 | -4.87% | 709 |
| Jan 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 92 |
| Jan 13, 2026 | 16.73 | 16.73 | 16.00 | 16.00 | 16.00 | -4.48% | 207 |
| Jan 12, 2026 | 16.75 | 16.75 | 16.74 | 16.75 | 16.75 | 4.75% | 2,671 |
| Jan 9, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.76% | 1,637 |
| Jan 8, 2026 | 15.91 | 15.99 | 14.60 | 15.87 | 15.87 | 4.20% | 6,579 |
| Jan 7, 2026 | 15.53 | 15.53 | 14.47 | 15.23 | 15.23 | - | 366 |
| Jan 6, 2026 | 16.03 | 16.81 | 15.23 | 15.23 | 15.23 | -4.99% | 2,114 |
| Jan 5, 2026 | 16.20 | 16.20 | 16.03 | 16.03 | 16.03 | -4.98% | 1,034 |
| Jan 2, 2026 | 16.86 | 17.16 | 15.71 | 16.87 | 16.87 | 2.06% | 3,503 |
| Jan 1, 2026 | 17.05 | 18.27 | 16.53 | 16.53 | 16.53 | -5.00% | 4,488 |
| Dec 31, 2025 | 18.31 | 18.31 | 17.40 | 17.40 | 17.40 | -4.97% | 1,508 |
| Dec 30, 2025 | 17.50 | 18.31 | 16.57 | 18.31 | 18.31 | 4.99% | 8,594 |
| Dec 29, 2025 | 17.00 | 17.50 | 15.85 | 17.44 | 17.44 | 4.56% | 2,986 |
| Dec 26, 2025 | 15.97 | 16.75 | 15.18 | 16.68 | 16.68 | 4.45% | 446 |
| Dec 24, 2025 | 14.47 | 15.98 | 14.47 | 15.97 | 15.97 | 4.86% | 1,609 |
| Dec 23, 2025 | 15.23 | 15.25 | 15.23 | 15.23 | 15.23 | -4.99% | 1,105 |
| Dec 22, 2025 | 15.65 | 16.28 | 15.65 | 16.03 | 16.03 | 2.43% | 1,096 |
| Dec 19, 2025 | 14.63 | 15.74 | 14.63 | 15.65 | 15.65 | 1.69% | 741 |
| Dec 18, 2025 | 16.20 | 16.20 | 15.39 | 15.39 | 15.39 | -5.00% | 473 |
| Dec 17, 2025 | 15.66 | 16.31 | 15.66 | 16.20 | 16.20 | -1.70% | 275 |
| Dec 16, 2025 | 15.49 | 17.00 | 15.49 | 16.48 | 16.48 | 1.10% | 374 |
| Dec 15, 2025 | 15.82 | 16.35 | 14.97 | 16.30 | 16.30 | 3.49% | 100 |
| Dec 12, 2025 | 15.25 | 15.85 | 14.25 | 15.75 | 15.75 | 8.10% | 2,847 |
| Dec 11, 2025 | 13.50 | 14.57 | 12.75 | 14.57 | 14.57 | 9.96% | 963 |
| Dec 10, 2025 | 14.00 | 14.00 | 12.50 | 13.25 | 13.25 | -2.93% | 701 |
| Dec 9, 2025 | 13.65 | 13.65 | 12.72 | 13.65 | 13.65 | 9.99% | 1,079 |
| Dec 8, 2025 | 11.34 | 12.47 | 11.34 | 12.41 | 12.41 | 9.44% | 799 |
| Dec 5, 2025 | 13.00 | 13.00 | 11.34 | 11.34 | 11.34 | -9.93% | 5,267 |
| Dec 4, 2025 | 12.92 | 13.56 | 12.28 | 12.59 | 12.59 | -2.55% | 527 |
| Dec 3, 2025 | 12.89 | 12.92 | 12.89 | 12.92 | 12.92 | 4.96% | 5 |
| Dec 2, 2025 | 12.50 | 12.50 | 12.31 | 12.31 | 12.31 | -4.94% | 3 |
| Dec 1, 2025 | 12.35 | 12.95 | 11.74 | 12.95 | 12.95 | 4.86% | 354 |
| Nov 27, 2025 | 13.00 | 13.59 | 12.35 | 12.35 | 12.35 | -4.63% | 881 |
| Nov 26, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4.27% | 1 |
| Nov 25, 2025 | 12.50 | 13.40 | 12.42 | 12.42 | 12.42 | -4.97% | 1,027 |
| Nov 24, 2025 | 14.03 | 14.03 | 13.00 | 13.07 | 13.07 | -2.24% | 1,088 |
| Nov 21, 2025 | 12.99 | 13.37 | 12.11 | 13.37 | 13.37 | 4.95% | 1,245 |
| Nov 20, 2025 | 12.00 | 12.85 | 11.64 | 12.74 | 12.74 | 4.00% | 1,927 |
| Nov 19, 2025 | 12.07 | 12.25 | 11.47 | 12.25 | 12.25 | 1.49% | 555 |
| Nov 18, 2025 | 11.50 | 12.07 | 11.50 | 12.07 | 12.07 | 4.96% | 544 |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.96% | 1,308 |
| Nov 14, 2025 | 12.11 | 12.70 | 12.10 | 12.10 | 12.10 | -4.95% | 1,057 |
| Nov 13, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -5.00% | 1,238 |