Umiya Tubes Limited (BOM:539798)
India
· Delayed Price · Currency is INR 39.13
+1.51 (4.01%)
At close: Apr 28, 2026
Umiya Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.31 | 39.49 | 37.31 | 39.13 | 39.13 | 4.01% | 15,687 |
| Apr 27, 2026 | 38.00 | 40.93 | 37.05 | 37.62 | 37.62 | -3.51% | 40,737 |
| Apr 24, 2026 | 39.50 | 42.49 | 38.99 | 38.99 | 38.99 | -5.00% | 46,512 |
| Apr 23, 2026 | 45.36 | 45.36 | 41.04 | 41.04 | 41.04 | -5.00% | 133,627 |
| Apr 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 9.98% | 18,069 |
| Apr 21, 2026 | 38.50 | 39.28 | 36.72 | 39.28 | 39.28 | 10.00% | 44,283 |
| Apr 20, 2026 | 34.68 | 36.00 | 33.25 | 35.71 | 35.71 | 2.97% | 19,364 |
| Apr 17, 2026 | 35.80 | 35.84 | 33.76 | 34.68 | 34.68 | -0.57% | 18,373 |
| Apr 16, 2026 | 34.99 | 34.99 | 32.01 | 34.88 | 34.88 | 5.76% | 26,955 |
| Apr 15, 2026 | 29.20 | 34.24 | 29.20 | 32.98 | 32.98 | 5.67% | 6,308 |
| Apr 13, 2026 | 31.99 | 31.99 | 30.25 | 31.21 | 31.21 | -2.53% | 1,336 |
| Apr 10, 2026 | 32.63 | 34.60 | 31.10 | 32.02 | 32.02 | -1.60% | 1,726 |
| Apr 9, 2026 | 32.62 | 34.00 | 31.32 | 32.54 | 32.54 | 0.77% | 13,853 |
| Apr 8, 2026 | 30.77 | 32.30 | 30.21 | 32.29 | 32.29 | 4.94% | 10,135 |
| Apr 7, 2026 | 30.61 | 31.25 | 30.06 | 30.77 | 30.77 | 0.07% | 13,200 |
| Apr 6, 2026 | 31.45 | 31.72 | 30.10 | 30.75 | 30.75 | 1.65% | 23,421 |
| Apr 2, 2026 | 32.01 | 32.01 | 29.12 | 30.25 | 30.25 | -0.79% | 3,653 |
| Apr 1, 2026 | 31.38 | 31.38 | 30.18 | 30.49 | 30.49 | 2.01% | 43,310 |
| Mar 30, 2026 | 28.18 | 30.19 | 27.33 | 29.89 | 29.89 | 3.93% | 21,433 |
| Mar 27, 2026 | 29.10 | 29.99 | 28.02 | 28.76 | 28.76 | -2.34% | 16,669 |
| Mar 25, 2026 | 31.00 | 31.00 | 29.06 | 29.45 | 29.45 | -1.67% | 23,451 |
| Mar 24, 2026 | 30.00 | 31.15 | 29.03 | 29.95 | 29.95 | -1.48% | 20,822 |
| Mar 23, 2026 | 31.40 | 31.40 | 29.10 | 30.40 | 30.40 | 1.37% | 3,665 |
| Mar 20, 2026 | 29.25 | 30.52 | 29.10 | 29.99 | 29.99 | 3.16% | 13,731 |
| Mar 19, 2026 | 31.23 | 31.63 | 28.81 | 29.07 | 29.07 | -4.09% | 14,757 |
| Mar 18, 2026 | 31.24 | 31.24 | 30.25 | 30.31 | 30.31 | -2.98% | 3,403 |
| Mar 17, 2026 | 31.34 | 31.34 | 30.50 | 31.24 | 31.24 | 4.31% | 3,350 |
| Mar 16, 2026 | 31.00 | 31.00 | 29.30 | 29.95 | 29.95 | -1.87% | 37,082 |
| Mar 13, 2026 | 32.00 | 32.00 | 30.00 | 30.52 | 30.52 | -1.52% | 1,037 |
| Mar 12, 2026 | 31.43 | 32.88 | 30.27 | 30.99 | 30.99 | -1.87% | 176,072 |
| Mar 11, 2026 | 32.59 | 32.73 | 31.37 | 31.58 | 31.58 | -3.16% | 8,805 |
| Mar 10, 2026 | 31.25 | 32.90 | 31.25 | 32.61 | 32.61 | -0.15% | 3,868 |
| Mar 9, 2026 | 31.75 | 32.89 | 31.01 | 32.66 | 32.66 | 2.41% | 2,754 |
| Mar 6, 2026 | 30.00 | 32.29 | 29.77 | 31.89 | 31.89 | 1.98% | 16,499 |
| Mar 5, 2026 | 32.40 | 32.40 | 30.10 | 31.27 | 31.27 | 0.84% | 2,208 |
| Mar 4, 2026 | 29.50 | 31.99 | 29.16 | 31.01 | 31.01 | 1.27% | 6,428 |
| Mar 2, 2026 | 31.58 | 31.58 | 30.21 | 30.62 | 30.62 | -3.04% | 2,797 |
| Feb 27, 2026 | 32.49 | 32.49 | 30.50 | 31.58 | 31.58 | 0.32% | 2,546 |
| Feb 26, 2026 | 30.38 | 31.49 | 30.02 | 31.48 | 31.48 | 3.62% | 3,602 |
| Feb 25, 2026 | 29.15 | 31.30 | 29.15 | 30.38 | 30.38 | -0.98% | 2,320 |
| Feb 24, 2026 | 30.41 | 31.10 | 30.41 | 30.68 | 30.68 | 1.25% | 2,922 |
| Feb 23, 2026 | 31.75 | 31.75 | 30.10 | 30.30 | 30.30 | -2.16% | 100,136 |
| Feb 20, 2026 | 31.46 | 31.46 | 29.74 | 30.97 | 30.97 | -0.58% | 2,851 |
| Feb 19, 2026 | 30.85 | 31.39 | 29.85 | 31.15 | 31.15 | 3.35% | 15,631 |
| Feb 18, 2026 | 31.41 | 31.41 | 30.06 | 30.14 | 30.14 | -3.77% | 6,524 |
| Feb 17, 2026 | 31.35 | 33.49 | 31.32 | 31.32 | 31.32 | -4.98% | 7,932 |
| Feb 16, 2026 | 33.56 | 33.56 | 32.21 | 32.96 | 32.96 | -2.77% | 51,553 |
| Feb 13, 2026 | 34.75 | 34.75 | 32.37 | 33.90 | 33.90 | -0.50% | 16,548 |
| Feb 12, 2026 | 35.00 | 35.00 | 33.25 | 34.07 | 34.07 | -2.66% | 16,844 |
| Feb 11, 2026 | 33.83 | 35.39 | 32.30 | 35.00 | 35.00 | 3.46% | 25,286 |
| Feb 10, 2026 | 33.95 | 34.63 | 32.61 | 33.83 | 33.83 | -0.50% | 175,851 |
| Feb 9, 2026 | 34.00 | 34.98 | 33.15 | 34.00 | 34.00 | -2.33% | 6,269 |
| Feb 6, 2026 | 32.40 | 34.88 | 32.30 | 34.81 | 34.81 | 2.38% | 28,292 |
| Feb 5, 2026 | 34.00 | 35.90 | 34.00 | 34.00 | 34.00 | -4.97% | 38,980 |
| Feb 4, 2026 | 39.20 | 39.20 | 35.63 | 35.78 | 35.78 | -4.59% | 32,868 |
| Feb 3, 2026 | 38.25 | 38.25 | 36.05 | 37.50 | 37.50 | 2.94% | 37,501 |
| Feb 2, 2026 | 37.04 | 37.04 | 33.52 | 36.43 | 36.43 | 3.26% | 85,256 |
| Feb 1, 2026 | 35.28 | 35.28 | 33.60 | 35.28 | 35.28 | 5.00% | 23,017 |
| Jan 30, 2026 | 33.60 | 33.60 | 32.01 | 33.60 | 33.60 | 5.00% | 24,074 |
| Jan 29, 2026 | 31.49 | 32.10 | 31.20 | 32.00 | 32.00 | 1.91% | 20,520 |
| Jan 28, 2026 | 31.20 | 31.50 | 30.16 | 31.40 | 31.40 | 1.98% | 16,053 |
| Jan 27, 2026 | 30.00 | 30.95 | 29.00 | 30.79 | 30.79 | 4.20% | 12,287 |
| Jan 23, 2026 | 28.30 | 29.61 | 27.50 | 29.55 | 29.55 | 4.79% | 89,925 |
| Jan 22, 2026 | 29.00 | 29.48 | 28.00 | 28.20 | 28.20 | -2.76% | 6,307 |
| Jan 21, 2026 | 28.99 | 29.50 | 27.81 | 29.00 | 29.00 | 0.03% | 6,397 |
| Jan 20, 2026 | 29.99 | 30.00 | 27.50 | 28.99 | 28.99 | 1.33% | 45,243 |
| Jan 19, 2026 | 27.94 | 28.85 | 27.94 | 28.61 | 28.61 | 1.89% | 268,939 |
| Jan 16, 2026 | 26.91 | 28.88 | 26.91 | 28.08 | 28.08 | -0.78% | 7,312 |
| Jan 14, 2026 | 28.65 | 28.65 | 28.00 | 28.30 | 28.30 | -2.01% | 63,888 |
| Jan 13, 2026 | 27.56 | 29.25 | 27.54 | 28.88 | 28.88 | -0.35% | 550,193 |
| Jan 12, 2026 | 28.00 | 29.00 | 26.80 | 28.98 | 28.98 | 3.50% | 388,132 |
| Jan 9, 2026 | 26.71 | 28.12 | 25.55 | 28.00 | 28.00 | 4.52% | 21,062 |
| Jan 8, 2026 | 25.26 | 26.80 | 25.26 | 26.79 | 26.79 | 1.17% | 11,871 |
| Jan 7, 2026 | 27.20 | 27.20 | 25.76 | 26.48 | 26.48 | -0.90% | 109,125 |
| Jan 6, 2026 | 26.17 | 27.24 | 25.90 | 26.72 | 26.72 | 2.38% | 29,542 |
| Jan 5, 2026 | 26.99 | 27.90 | 26.10 | 26.10 | 26.10 | -3.30% | 269,874 |
| Jan 2, 2026 | 26.70 | 27.50 | 26.50 | 26.99 | 26.99 | 0.93% | 3,934 |
| Jan 1, 2026 | 26.70 | 27.00 | 26.50 | 26.74 | 26.74 | 0.91% | 24,981 |
| Dec 31, 2025 | 26.79 | 26.92 | 25.60 | 26.50 | 26.50 | -1.08% | 205,819 |
| Dec 30, 2025 | 27.27 | 27.27 | 24.70 | 26.79 | 26.79 | 3.08% | 104,424 |
| Dec 29, 2025 | 25.59 | 26.00 | 25.51 | 25.99 | 25.99 | 1.56% | 512,300 |
| Dec 26, 2025 | 26.21 | 26.58 | 24.43 | 25.59 | 25.59 | 0.47% | 81,862 |
| Dec 24, 2025 | 24.56 | 25.95 | 24.51 | 25.47 | 25.47 | -1.28% | 246,772 |
| Dec 23, 2025 | 24.91 | 27.00 | 24.91 | 25.80 | 25.80 | -1.60% | 80,088 |
| Dec 22, 2025 | 27.60 | 28.85 | 26.22 | 26.22 | 26.22 | -5.00% | 61,517 |
| Dec 19, 2025 | 27.95 | 29.34 | 26.56 | 27.60 | 27.60 | -1.25% | 144,661 |
| Dec 18, 2025 | 27.30 | 29.64 | 26.90 | 27.95 | 27.95 | -1.24% | 15,470 |
| Dec 17, 2025 | 28.09 | 28.96 | 28.09 | 28.30 | 28.30 | 0.75% | 317 |
| Dec 16, 2025 | 27.95 | 28.64 | 27.30 | 28.09 | 28.09 | -1.44% | 171,143 |
| Dec 15, 2025 | 30.08 | 30.08 | 27.65 | 28.50 | 28.50 | -0.59% | 166,389 |
| Dec 12, 2025 | 27.46 | 30.10 | 27.46 | 28.67 | 28.67 | -0.80% | 34,398 |
| Dec 11, 2025 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | 1.51% | 17 |
| Dec 10, 2025 | 27.02 | 28.94 | 26.21 | 28.47 | 28.47 | 3.23% | 68,440 |
| Dec 9, 2025 | 29.03 | 29.03 | 27.50 | 27.58 | 27.58 | -4.53% | 6,307 |
| Dec 8, 2025 | 29.20 | 29.20 | 27.75 | 28.89 | 28.89 | 1.94% | 22,091 |
| Dec 5, 2025 | 28.25 | 28.96 | 26.30 | 28.34 | 28.34 | 2.72% | 117,534 |
| Dec 4, 2025 | 30.25 | 30.25 | 27.41 | 27.59 | 27.59 | -4.37% | 52,750 |
| Dec 3, 2025 | 28.41 | 29.83 | 26.99 | 28.85 | 28.85 | 1.55% | 65,864 |
| Dec 2, 2025 | 26.00 | 28.41 | 25.71 | 28.41 | 28.41 | 4.99% | 49,738 |
| Dec 1, 2025 | 27.14 | 27.14 | 26.11 | 27.06 | 27.06 | 4.68% | 66,150 |