Umiya Mobile Limited (BOM:544464)
India
· Delayed Price · Currency is INR 55.95
+2.20 (4.09%)
At close: Apr 28, 2026
Umiya Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.74 | 55.95 | 53.74 | 55.95 | 55.95 | 4.09% | 10,000 |
| Apr 27, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 4,000 |
| Apr 23, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 3.37% | 16,000 |
| Apr 21, 2026 | 51.05 | 52.00 | 51.05 | 52.00 | 52.00 | -0.10% | 6,000 |
| Apr 20, 2026 | 52.10 | 52.10 | 52.05 | 52.05 | 52.05 | -2.89% | 6,000 |
| Apr 17, 2026 | 54.00 | 56.00 | 53.60 | 53.60 | 53.60 | - | 12,000 |
| Apr 16, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 3.08% | 2,000 |
| Apr 15, 2026 | 50.90 | 52.00 | 50.90 | 52.00 | 52.00 | 2.28% | 10,000 |
| Apr 13, 2026 | 54.02 | 54.02 | 48.11 | 50.84 | 50.84 | -10.65% | 36,000 |
| Apr 10, 2026 | 55.00 | 56.90 | 55.00 | 56.90 | 56.90 | 1.61% | 4,000 |
| Apr 9, 2026 | 52.99 | 56.00 | 52.99 | 56.00 | 56.00 | 7.38% | 6,000 |
| Apr 8, 2026 | 51.02 | 52.50 | 51.02 | 52.15 | 52.15 | 2.86% | 18,000 |
| Apr 7, 2026 | 49.90 | 50.70 | 47.01 | 50.70 | 50.70 | 8.33% | 14,000 |
| Apr 6, 2026 | 47.00 | 47.00 | 45.55 | 46.80 | 46.80 | 6.36% | 10,000 |
| Apr 2, 2026 | 42.02 | 44.00 | 42.00 | 44.00 | 44.00 | 5.36% | 48,000 |
| Apr 1, 2026 | 45.50 | 49.00 | 41.75 | 41.76 | 41.76 | -5.97% | 114,000 |
| Mar 30, 2026 | 51.71 | 52.00 | 42.60 | 44.41 | 44.41 | -16.60% | 224,000 |
| Mar 27, 2026 | 53.01 | 55.98 | 51.30 | 53.25 | 53.25 | -6.58% | 76,000 |
| Mar 24, 2026 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 0.35% | 6,000 |
| Mar 23, 2026 | 57.00 | 57.00 | 56.80 | 56.80 | 56.80 | 5.77% | 4,000 |
| Mar 20, 2026 | 57.00 | 57.00 | 50.00 | 53.70 | 53.70 | -5.79% | 8,000 |
| Mar 18, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -4.04% | 10,000 |
| Mar 16, 2026 | 59.50 | 60.30 | 57.10 | 59.40 | 59.40 | 1.73% | 12,000 |
| Mar 13, 2026 | 59.40 | 59.60 | 57.27 | 58.39 | 58.39 | 1.13% | 14,000 |
| Mar 12, 2026 | 57.22 | 60.90 | 57.22 | 57.74 | 57.74 | -5.65% | 28,000 |
| Mar 11, 2026 | 61.80 | 61.80 | 58.14 | 61.20 | 61.20 | -1.24% | 6,000 |
| Mar 10, 2026 | 62.90 | 62.90 | 58.00 | 61.97 | 61.97 | 3.28% | 8,000 |
| Mar 6, 2026 | 60.05 | 60.05 | 60.00 | 60.00 | 60.00 | -7.24% | 12,000 |
| Mar 4, 2026 | 58.40 | 65.49 | 58.40 | 64.68 | 64.68 | -0.19% | 10,000 |
| Mar 2, 2026 | 63.01 | 64.90 | 60.64 | 64.80 | 64.80 | -1.88% | 10,000 |
| Feb 27, 2026 | 56.00 | 66.90 | 56.00 | 66.04 | 66.04 | 17.93% | 24,000 |
| Feb 26, 2026 | 57.70 | 57.80 | 56.00 | 56.00 | 56.00 | -3.45% | 14,000 |
| Feb 25, 2026 | 61.00 | 61.00 | 57.98 | 58.00 | 58.00 | -4.92% | 26,000 |
| Feb 24, 2026 | 61.00 | 61.00 | 60.80 | 61.00 | 61.00 | -1.21% | 10,000 |
| Feb 23, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - | 4,000 |
| Feb 20, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -4.26% | 2,000 |
| Feb 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.05% | 4,000 |
| Feb 18, 2026 | 69.80 | 69.80 | 64.47 | 64.47 | 64.47 | -4.13% | 10,000 |
| Feb 13, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -1.81% | 4,000 |
| Feb 12, 2026 | 67.38 | 68.49 | 67.26 | 68.49 | 68.49 | -3.18% | 8,000 |
| Feb 11, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -1.41% | 2,000 |
| Feb 10, 2026 | 70.00 | 71.75 | 70.00 | 71.75 | 71.75 | 8.38% | 14,000 |
| Feb 9, 2026 | 59.50 | 71.00 | 56.30 | 66.20 | 66.20 | 11.26% | 162,000 |
| Feb 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | 2,000 |
| Feb 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,000 |
| Feb 4, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 4.04% | 6,000 |
| Feb 3, 2026 | 54.30 | 59.00 | 52.00 | 57.67 | 57.67 | 6.21% | 44,000 |
| Feb 2, 2026 | 60.42 | 60.42 | 54.30 | 54.30 | 54.30 | -10.00% | 78,000 |
| Feb 1, 2026 | 60.94 | 60.94 | 59.72 | 60.33 | 60.33 | 1.31% | 4,000 |
| Jan 30, 2026 | 61.50 | 61.50 | 59.00 | 59.55 | 59.55 | -1.89% | 26,000 |
| Jan 29, 2026 | 63.25 | 64.00 | 60.00 | 60.70 | 60.70 | -5.16% | 30,000 |
| Jan 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.32% | 2,000 |
| Jan 27, 2026 | 65.35 | 65.35 | 62.55 | 62.55 | 62.55 | -3.02% | 4,000 |
| Jan 23, 2026 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | -3.72% | 14,000 |
| Jan 22, 2026 | 66.00 | 67.00 | 66.00 | 66.99 | 66.99 | 3.54% | 6,000 |
| Jan 21, 2026 | 64.55 | 67.99 | 64.50 | 64.70 | 64.70 | -2.69% | 16,000 |
| Jan 20, 2026 | 66.16 | 68.00 | 66.16 | 66.49 | 66.49 | 3.09% | 22,000 |
| Jan 19, 2026 | 64.50 | 64.50 | 64.49 | 64.50 | 64.50 | -1.53% | 6,000 |
| Jan 16, 2026 | 66.01 | 66.01 | 65.50 | 65.50 | 65.50 | -2.24% | 8,000 |
| Jan 14, 2026 | 67.99 | 67.99 | 67.00 | 67.00 | 67.00 | -2.19% | 4,000 |
| Jan 13, 2026 | 68.30 | 69.00 | 68.30 | 68.50 | 68.50 | -2.14% | 18,000 |
| Jan 12, 2026 | 72.00 | 72.00 | 68.01 | 70.00 | 70.00 | 0.72% | 14,000 |
| Jan 9, 2026 | 68.50 | 69.50 | 68.00 | 69.50 | 69.50 | 2.21% | 34,000 |
| Jan 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | 14,000 |
| Jan 7, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 0.75% | 14,000 |
| Jan 6, 2026 | 68.00 | 68.00 | 66.00 | 66.50 | 66.50 | -2.21% | 24,000 |
| Jan 5, 2026 | 68.25 | 68.25 | 66.00 | 68.00 | 68.00 | 4.62% | 48,000 |
| Jan 2, 2026 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | -0.09% | 22,000 |
| Jan 1, 2026 | 65.13 | 65.13 | 65.00 | 65.06 | 65.06 | -0.85% | 6,000 |
| Dec 31, 2025 | 68.32 | 68.32 | 64.63 | 65.62 | 65.62 | -3.49% | 24,000 |
| Dec 30, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 2.63% | 2,000 |
| Dec 26, 2025 | 66.00 | 68.00 | 66.00 | 66.25 | 66.25 | -2.57% | 26,000 |
| Dec 24, 2025 | 68.00 | 68.00 | 66.05 | 68.00 | 68.00 | -0.01% | 18,000 |
| Dec 23, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -2.14% | 2,000 |
| Dec 19, 2025 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | -0.71% | 38,000 |
| Dec 18, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 3.47% | 12,000 |
| Dec 17, 2025 | 69.60 | 69.70 | 67.58 | 67.65 | 67.65 | -4.79% | 16,000 |
| Dec 16, 2025 | 71.05 | 71.05 | 70.00 | 71.05 | 71.05 | - | 12,000 |
| Dec 15, 2025 | 70.40 | 71.05 | 70.40 | 71.05 | 71.05 | 1.50% | 38,000 |
| Dec 12, 2025 | 71.05 | 71.05 | 67.50 | 70.00 | 70.00 | -1.48% | 24,000 |
| Dec 11, 2025 | 71.00 | 71.05 | 65.50 | 71.05 | 71.05 | 4.95% | 30,000 |
| Dec 10, 2025 | 68.55 | 72.01 | 65.60 | 67.70 | 67.70 | -1.30% | 98,000 |
| Dec 9, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -5.00% | 56,000 |
| Dec 8, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -5.00% | 24,000 |
| Dec 5, 2025 | 73.37 | 76.37 | 73.00 | 76.00 | 76.00 | 4.48% | 26,000 |
| Dec 4, 2025 | 72.74 | 76.55 | 72.74 | 72.74 | 72.74 | -4.99% | 114,000 |
| Dec 3, 2025 | 80.38 | 80.38 | 74.15 | 76.56 | 76.56 | - | 210,000 |
| Dec 2, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 4.99% | 2,000 |
| Dec 1, 2025 | 69.10 | 72.92 | 66.20 | 72.92 | 72.92 | 5.00% | 62,000 |
| Nov 28, 2025 | 69.95 | 69.95 | 67.60 | 69.45 | 69.45 | -0.71% | 168,000 |
| Nov 27, 2025 | 69.95 | 72.05 | 69.95 | 69.95 | 69.95 | - | 490,000 |
| Nov 26, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -4.96% | 118,000 |
| Nov 25, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -4.97% | 70,000 |
| Nov 24, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -4.97% | 76,000 |
| Nov 21, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -4.96% | 42,000 |
| Nov 20, 2025 | 85.75 | 90.00 | 85.75 | 85.75 | 85.75 | -4.99% | 68,000 |
| Nov 19, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -5.00% | 60,000 |
| Nov 18, 2025 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -5.00% | 48,000 |
| Nov 17, 2025 | 100.40 | 104.90 | 100.00 | 100.00 | 100.00 | -0.20% | 52,000 |
| Nov 14, 2025 | 96.00 | 100.20 | 95.00 | 100.20 | 100.20 | 4.98% | 20,000 |