Uma Converter Limited (NSE:UMA)
India
· Delayed Price · Currency is INR 20.75
-0.25 (-1.19%)
Apr 29, 2026, 3:04 PM IST
Uma Converter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20.75 | 21.75 | 20.55 | 21.00 | 21.00 | 5.00% | 36,000 |
| Apr 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.67% | 8,000 |
| Apr 23, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -3.10% | 4,000 |
| Apr 22, 2026 | 18.40 | 20.50 | 18.40 | 19.35 | 19.35 | 6.91% | 52,000 |
| Apr 20, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.63% | 8,000 |
| Apr 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.82% | 8,000 |
| Apr 15, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.39% | 4,000 |
| Apr 13, 2026 | 17.70 | 18.00 | 17.10 | 18.00 | 18.00 | 9.09% | 28,000 |
| Apr 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 8,000 |
| Apr 9, 2026 | 17.25 | 17.25 | 16.60 | 16.60 | 16.60 | -2.92% | 16,000 |
| Apr 8, 2026 | 17.00 | 18.50 | 17.00 | 17.10 | 17.10 | 3.01% | 20,000 |
| Apr 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 8,000 |
| Apr 2, 2026 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | 1.22% | 16,000 |
| Apr 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 6.15% | 4,000 |
| Mar 30, 2026 | 16.65 | 16.65 | 14.50 | 15.45 | 15.45 | -6.65% | 64,000 |
| Mar 27, 2026 | 15.10 | 16.55 | 15.00 | 16.55 | 16.55 | 0.61% | 84,000 |
| Mar 25, 2026 | 15.45 | 16.45 | 15.45 | 16.45 | 16.45 | 6.82% | 68,000 |
| Mar 24, 2026 | 15.55 | 15.70 | 15.40 | 15.40 | 15.40 | 0.33% | 40,000 |
| Mar 23, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -5.25% | 4,000 |
| Mar 20, 2026 | 16.20 | 16.45 | 16.10 | 16.20 | 16.20 | 1.25% | 36,000 |
| Mar 19, 2026 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | -3.03% | 16,000 |
| Mar 18, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | 1.23% | 8,000 |
| Mar 16, 2026 | 17.10 | 17.10 | 16.10 | 16.30 | 16.30 | -4.68% | 40,000 |
| Mar 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | 4,000 |
| Mar 11, 2026 | 17.80 | 18.35 | 17.25 | 17.30 | 17.30 | -1.42% | 32,000 |
| Mar 10, 2026 | 18.00 | 18.10 | 17.55 | 17.55 | 17.55 | -2.50% | 36,000 |
| Mar 9, 2026 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | -2.17% | 32,000 |
| Mar 6, 2026 | 18.25 | 18.60 | 18.25 | 18.40 | 18.40 | - | 16,000 |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.87% | 4,000 |
| Mar 4, 2026 | 18.35 | 18.80 | 18.35 | 18.75 | 18.75 | 0.54% | 20,000 |
| Mar 2, 2026 | 18.75 | 19.00 | 18.65 | 18.65 | 18.65 | 2.75% | 24,000 |
| Feb 27, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.36% | 4,000 |
| Feb 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 4,000 |
| Feb 25, 2026 | 18.30 | 18.40 | 18.10 | 18.40 | 18.40 | - | 32,000 |
| Feb 24, 2026 | 18.05 | 18.90 | 18.05 | 18.40 | 18.40 | -0.27% | 32,000 |
| Feb 23, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 8,000 |
| Feb 20, 2026 | 18.10 | 18.45 | 18.10 | 18.45 | 18.45 | 1.10% | 36,000 |
| Feb 19, 2026 | 18.35 | 18.55 | 18.25 | 18.25 | 18.25 | -2.67% | 16,000 |
| Feb 18, 2026 | 19.20 | 19.20 | 18.45 | 18.75 | 18.75 | 3.59% | 12,000 |
| Feb 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.90% | 8,000 |
| Feb 16, 2026 | 19.05 | 19.05 | 18.45 | 18.45 | 18.45 | 1.93% | 16,000 |
| Feb 13, 2026 | 18.95 | 18.95 | 18.10 | 18.10 | 18.10 | -2.43% | 12,000 |
| Feb 11, 2026 | 18.60 | 18.60 | 18.55 | 18.55 | 18.55 | -0.80% | 12,000 |
| Feb 10, 2026 | 18.95 | 18.95 | 18.65 | 18.70 | 18.70 | 0.27% | 36,000 |
| Feb 9, 2026 | 18.50 | 18.65 | 18.30 | 18.65 | 18.65 | 1.91% | 24,000 |
| Feb 6, 2026 | 18.35 | 18.60 | 18.30 | 18.30 | 18.30 | -5.91% | 68,000 |
| Feb 5, 2026 | 18.15 | 19.50 | 18.15 | 19.45 | 19.45 | 5.14% | 36,000 |
| Feb 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.37% | 4,000 |
| Feb 3, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 4,000 |
| Feb 1, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -5.19% | 4,000 |
| Jan 30, 2026 | 20.00 | 20.00 | 18.50 | 19.25 | 19.25 | 1.58% | 24,000 |
| Jan 29, 2026 | 18.70 | 19.75 | 18.50 | 18.95 | 18.95 | 0.53% | 56,000 |
| Jan 28, 2026 | 18.70 | 18.85 | 18.70 | 18.85 | 18.85 | 0.27% | 8,000 |
| Jan 27, 2026 | 19.05 | 19.10 | 18.80 | 18.80 | 18.80 | -2.59% | 32,000 |
| Jan 23, 2026 | 19.25 | 19.30 | 19.25 | 19.30 | 19.30 | - | 12,000 |
| Jan 21, 2026 | 19.30 | 19.40 | 19.20 | 19.30 | 19.30 | 0.52% | 12,000 |
| Jan 20, 2026 | 19.35 | 19.40 | 19.20 | 19.20 | 19.20 | -4.00% | 20,000 |
| Jan 19, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | 1.01% | 24,000 |
| Jan 16, 2026 | 19.10 | 20.25 | 19.10 | 19.80 | 19.80 | 3.39% | 28,000 |
| Jan 14, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -4.49% | 4,000 |
| Jan 13, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -3.14% | 4,000 |
| Jan 9, 2026 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | 0.24% | 8,000 |
| Jan 8, 2026 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 1.23% | 16,000 |
| Jan 7, 2026 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 2.00% | 8,000 |
| Jan 6, 2026 | 19.55 | 20.40 | 19.50 | 20.00 | 20.00 | 1.78% | 28,000 |
| Jan 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 8,000 |
| Jan 2, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.75% | 4,000 |
| Jan 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 16,000 |
| Dec 31, 2025 | 19.75 | 19.90 | 19.75 | 19.90 | 19.90 | 1.02% | 8,000 |
| Dec 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 4,000 |
| Dec 29, 2025 | 19.60 | 20.70 | 19.60 | 20.00 | 20.00 | 2.04% | 12,000 |
| Dec 22, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -3.69% | 8,000 |
| Dec 19, 2025 | 20.00 | 21.00 | 20.00 | 20.35 | 20.35 | 5.71% | 24,000 |
| Dec 18, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 19.25 | -3.75% | 8,000 |
| Dec 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.20% | 4,000 |
| Dec 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 3.81% | 4,000 |
| Dec 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | 4,000 |
| Dec 10, 2025 | 19.95 | 19.95 | 19.80 | 19.90 | 19.90 | -0.25% | 16,000 |
| Dec 9, 2025 | 19.25 | 19.95 | 19.25 | 19.95 | 19.95 | 2.31% | 20,000 |
| Dec 8, 2025 | 19.65 | 19.65 | 19.50 | 19.50 | 19.50 | -0.76% | 12,000 |
| Dec 5, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -5.30% | 4,000 |
| Dec 4, 2025 | 20.40 | 20.75 | 20.00 | 20.75 | 20.75 | 0.73% | 16,000 |
| Dec 3, 2025 | 19.65 | 20.60 | 19.65 | 20.60 | 20.60 | 0.98% | 8,000 |
| Dec 2, 2025 | 20.35 | 20.40 | 20.35 | 20.40 | 20.40 | 3.55% | 8,000 |
| Nov 28, 2025 | 20.50 | 20.70 | 19.00 | 19.70 | 19.70 | -6.64% | 40,000 |
| Nov 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -3.65% | 4,000 |
| Nov 26, 2025 | 21.10 | 21.90 | 21.10 | 21.90 | 21.90 | 4.29% | 8,000 |
| Nov 25, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -1.41% | 28,000 |
| Nov 24, 2025 | 21.55 | 21.55 | 21.05 | 21.30 | 21.30 | -2.52% | 16,000 |
| Nov 20, 2025 | 22.05 | 22.05 | 21.85 | 21.85 | 21.85 | -3.32% | 32,000 |
| Nov 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.12% | 4,000 |
| Nov 18, 2025 | 22.65 | 22.65 | 22.25 | 22.35 | 22.35 | -5.89% | 64,000 |
| Nov 13, 2025 | 23.40 | 23.75 | 23.25 | 23.75 | 23.75 | 4.40% | 16,000 |
| Nov 12, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.78% | 8,000 |
| Nov 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | 4,000 |
| Nov 4, 2025 | 23.00 | 24.30 | 22.85 | 24.00 | 24.00 | 5.26% | 40,000 |
| Nov 3, 2025 | 22.75 | 22.85 | 22.75 | 22.80 | 22.80 | 0.66% | 8,000 |