Skip to main content
Umiya Tubes Limited (BOM:539798)
India flag India · Delayed Price · Currency is INR
31.89
+0.62 (1.98%)
At close: Mar 6, 2026

Umiya Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.7532.8931.0132.6632.662.41%2,754
Mar 6, 202630.0032.2929.7731.8931.891.98%16,499
Mar 5, 202632.4032.4030.1031.2731.270.84%2,208
Mar 4, 202629.5031.9929.1631.0131.011.27%6,428
Mar 2, 202631.5831.5830.2130.6230.62-3.04%2,797
Feb 27, 202632.4932.4930.5031.5831.580.32%2,546
Feb 26, 202630.3831.4930.0231.4831.483.62%3,602
Feb 25, 202629.1531.3029.1530.3830.38-0.98%2,320
Feb 24, 202630.4131.1030.4130.6830.681.25%2,922
Feb 23, 202631.7531.7530.1030.3030.30-2.16%100,136
Feb 20, 202631.4631.4629.7430.9730.97-0.58%2,851
Feb 19, 202630.8531.3929.8531.1531.153.35%15,631
Feb 18, 202631.4131.4130.0630.1430.14-3.77%6,524
Feb 17, 202631.3533.4931.3231.3231.32-4.98%7,932
Feb 16, 202633.5633.5632.2132.9632.96-2.77%51,553
Feb 13, 202634.7534.7532.3733.9033.90-0.50%16,548
Feb 12, 202635.0035.0033.2534.0734.07-2.66%16,844
Feb 11, 202633.8335.3932.3035.0035.003.46%25,286
Feb 10, 202633.9534.6332.6133.8333.83-0.50%175,851
Feb 9, 202634.0034.9833.1534.0034.00-2.33%6,269
Feb 6, 202632.4034.8832.3034.8134.812.38%28,292
Feb 5, 202634.0035.9034.0034.0034.00-4.97%38,980
Feb 4, 202639.2039.2035.6335.7835.78-4.59%32,868
Feb 3, 202638.2538.2536.0537.5037.502.94%37,501
Feb 2, 202637.0437.0433.5236.4336.433.26%85,256
Feb 1, 202635.2835.2833.6035.2835.285.00%23,017
Jan 30, 202633.6033.6032.0133.6033.605.00%24,074
Jan 29, 202631.4932.1031.2032.0032.001.91%20,520
Jan 28, 202631.2031.5030.1631.4031.401.98%16,053
Jan 27, 202630.0030.9529.0030.7930.794.20%12,287
Jan 23, 202628.3029.6127.5029.5529.554.79%89,925
Jan 22, 202629.0029.4828.0028.2028.20-2.76%6,307
Jan 21, 202628.9929.5027.8129.0029.000.03%6,397
Jan 20, 202629.9930.0027.5028.9928.991.33%45,243
Jan 19, 202627.9428.8527.9428.6128.611.89%268,939
Jan 16, 202626.9128.8826.9128.0828.08-0.78%7,312
Jan 14, 202628.6528.6528.0028.3028.30-2.01%63,888
Jan 13, 202627.5629.2527.5428.8828.88-0.35%550,193
Jan 12, 202628.0029.0026.8028.9828.983.50%388,132
Jan 9, 202626.7128.1225.5528.0028.004.52%21,062
Jan 8, 202625.2626.8025.2626.7926.791.17%11,871
Jan 7, 202627.2027.2025.7626.4826.48-0.90%109,125
Jan 6, 202626.1727.2425.9026.7226.722.38%29,542
Jan 5, 202626.9927.9026.1026.1026.10-3.30%269,874
Jan 2, 202626.7027.5026.5026.9926.990.93%3,934
Jan 1, 202626.7027.0026.5026.7426.740.91%24,981
Dec 31, 202526.7926.9225.6026.5026.50-1.08%205,819
Dec 30, 202527.2727.2724.7026.7926.793.08%104,424
Dec 29, 202525.5926.0025.5125.9925.991.56%512,300
Dec 26, 202526.2126.5824.4325.5925.590.47%81,862
Dec 24, 202524.5625.9524.5125.4725.47-1.28%246,772
Dec 23, 202524.9127.0024.9125.8025.80-1.60%80,088
Dec 22, 202527.6028.8526.2226.2226.22-5.00%61,517
Dec 19, 202527.9529.3426.5627.6027.60-1.25%144,661
Dec 18, 202527.3029.6426.9027.9527.95-1.24%15,470
Dec 17, 202528.0928.9628.0928.3028.300.75%317
Dec 16, 202527.9528.6427.3028.0928.09-1.44%171,143
Dec 15, 202530.0830.0827.6528.5028.50-0.59%166,389
Dec 12, 202527.4630.1027.4628.6728.67-0.80%34,398
Dec 11, 202529.2029.2028.9028.9028.901.51%17
Dec 10, 202527.0228.9426.2128.4728.473.23%68,440
Dec 9, 202529.0329.0327.5027.5827.58-4.53%6,307
Dec 8, 202529.2029.2027.7528.8928.891.94%22,091
Dec 5, 202528.2528.9626.3028.3428.342.72%117,534
Dec 4, 202530.2530.2527.4127.5927.59-4.37%52,750
Dec 3, 202528.4129.8326.9928.8528.851.55%65,864
Dec 2, 202526.0028.4125.7128.4128.414.99%49,738
Dec 1, 202527.1427.1426.1127.0627.064.68%66,150
Nov 28, 202525.8025.8525.0825.8525.855.00%6,940
Nov 27, 202524.4224.6224.0024.6224.624.99%11,460
Nov 26, 202523.2023.7321.8023.4523.453.76%128,347
Nov 25, 202521.5222.6120.4722.6022.604.92%145,878
Nov 24, 202521.5021.6119.9921.5421.544.61%59,098
Nov 21, 202520.7020.7720.0020.5920.594.04%36,817
Nov 20, 202520.7021.3419.6719.7919.79-4.40%35,830
Nov 19, 202521.7721.7720.6920.7020.70-4.92%16,121
Nov 18, 202522.6022.6021.5121.7721.77-3.84%7,169
Nov 17, 202523.2023.2521.9022.6422.640.58%4,825
Nov 14, 202523.2023.2022.1622.5122.51-2.09%51,400
Nov 13, 202522.0123.4822.0122.9922.990.22%3,085
Nov 12, 202523.0023.4522.8122.9422.94-2.38%1,839
Nov 11, 202523.0024.0122.2623.5023.500.30%44,598
Nov 10, 202524.8524.8522.8523.4323.43-1.60%3,881
Nov 7, 202523.0924.0023.0923.8123.811.06%47,852
Nov 6, 202525.8025.8023.5123.5623.56-4.65%25,995
Nov 4, 202525.0026.2924.5124.7124.71-3.44%119,551
Nov 3, 202527.2927.2925.3025.5925.59-2.88%56,195
Oct 31, 202526.2626.7025.5126.3526.353.29%33,694
Oct 30, 202527.2027.2524.8025.5125.51-1.81%41,314
Oct 29, 202525.2726.0023.7825.9825.984.88%12,539
Oct 28, 202526.4526.4524.3324.7724.77-3.20%13,964
Oct 27, 202525.0026.7524.6025.5925.590.43%16,380
Oct 24, 202526.0026.8824.6025.4825.48-1.16%23,464
Oct 23, 202524.5225.9523.9025.7825.783.04%12,586
Oct 21, 202525.6825.6924.5025.0225.022.25%27,326
Oct 20, 202524.5324.5323.1924.4724.470.25%23,814
Oct 17, 202525.5025.5024.2324.4124.41-4.27%1,133
Oct 16, 202525.9926.7524.7025.5025.50-1.89%29,488
Oct 15, 202523.8526.3023.8525.9925.993.59%15,675
Oct 14, 202527.3127.3125.0025.0925.09-4.02%7,170