Uma Exports Limited (NSE:UMAEXPORTS)
India
· Delayed Price · Currency is INR 25.53
-0.93 (-3.51%)
Apr 29, 2026, 3:29 PM IST
Uma Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.79 | 26.79 | 25.31 | 25.61 | 25.61 | -3.21% | 36,757 |
| Apr 28, 2026 | 27.01 | 27.40 | 25.71 | 26.46 | 26.46 | -2.04% | 34,500 |
| Apr 27, 2026 | 26.59 | 27.50 | 25.66 | 27.01 | 27.01 | 1.35% | 25,130 |
| Apr 24, 2026 | 27.13 | 27.77 | 25.78 | 26.65 | 26.65 | -1.77% | 33,604 |
| Apr 23, 2026 | 27.00 | 27.50 | 26.52 | 27.13 | 27.13 | -2.37% | 12,902 |
| Apr 22, 2026 | 28.20 | 28.47 | 26.79 | 27.79 | 27.79 | -1.45% | 27,550 |
| Apr 21, 2026 | 28.40 | 28.58 | 27.74 | 28.20 | 28.20 | 1.66% | 14,861 |
| Apr 20, 2026 | 27.91 | 28.50 | 27.50 | 27.74 | 27.74 | -0.61% | 8,462 |
| Apr 17, 2026 | 28.00 | 28.79 | 27.50 | 27.91 | 27.91 | 1.60% | 39,484 |
| Apr 16, 2026 | 27.47 | 27.97 | 27.12 | 27.47 | 27.47 | 2.01% | 62,811 |
| Apr 15, 2026 | 27.80 | 27.80 | 26.61 | 26.93 | 26.93 | 1.58% | 163,320 |
| Apr 13, 2026 | 27.90 | 27.90 | 26.30 | 26.51 | 26.51 | -6.33% | 106,667 |
| Apr 10, 2026 | 28.70 | 29.45 | 28.10 | 28.30 | 28.30 | 0.75% | 53,224 |
| Apr 9, 2026 | 29.60 | 29.60 | 28.00 | 28.09 | 28.09 | -3.57% | 209,816 |
| Apr 8, 2026 | 28.99 | 31.05 | 28.15 | 29.13 | 29.13 | 12.56% | 974,321 |
| Apr 7, 2026 | 21.50 | 25.88 | 21.48 | 25.88 | 25.88 | 19.98% | 172,166 |
| Apr 6, 2026 | 20.80 | 22.25 | 20.66 | 21.57 | 21.57 | 3.50% | 132,881 |
| Apr 2, 2026 | 19.95 | 21.75 | 19.76 | 20.84 | 20.84 | 2.41% | 122,711 |
| Apr 1, 2026 | 19.90 | 20.89 | 19.40 | 20.35 | 20.35 | 9.82% | 39,991 |
| Mar 30, 2026 | 19.77 | 19.77 | 18.12 | 18.53 | 18.53 | -4.93% | 198,652 |
| Mar 27, 2026 | 21.35 | 21.99 | 19.21 | 19.49 | 19.49 | -12.52% | 265,593 |
| Mar 25, 2026 | 21.90 | 22.75 | 21.89 | 22.28 | 22.28 | 5.89% | 92,484 |
| Mar 24, 2026 | 20.31 | 22.76 | 19.10 | 21.04 | 21.04 | 7.18% | 184,906 |
| Mar 23, 2026 | 21.09 | 21.69 | 19.48 | 19.63 | 19.63 | -6.48% | 92,198 |
| Mar 20, 2026 | 22.00 | 22.14 | 20.70 | 20.99 | 20.99 | 0.24% | 56,200 |
| Mar 19, 2026 | 22.99 | 22.99 | 20.48 | 20.94 | 20.94 | -5.72% | 142,796 |
| Mar 18, 2026 | 21.64 | 23.84 | 21.53 | 22.21 | 22.21 | 3.83% | 152,041 |
| Mar 17, 2026 | 23.45 | 23.45 | 20.72 | 21.39 | 21.39 | -4.59% | 202,393 |
| Mar 16, 2026 | 28.79 | 28.79 | 21.71 | 22.42 | 22.42 | -7.66% | 299,674 |
| Mar 13, 2026 | 25.04 | 26.19 | 24.10 | 24.28 | 24.28 | -4.97% | 20,123 |
| Mar 12, 2026 | 25.90 | 26.49 | 25.03 | 25.55 | 25.55 | -0.35% | 24,125 |
| Mar 11, 2026 | 23.99 | 27.16 | 22.52 | 25.64 | 25.64 | 13.25% | 211,154 |
| Mar 10, 2026 | 23.59 | 23.60 | 22.21 | 22.64 | 22.64 | -2.33% | 36,930 |
| Mar 9, 2026 | 23.00 | 23.60 | 22.15 | 23.18 | 23.18 | 1.67% | 34,121 |
| Mar 6, 2026 | 24.60 | 25.94 | 22.15 | 22.80 | 22.80 | -7.32% | 89,864 |
| Mar 5, 2026 | 27.50 | 27.50 | 24.40 | 24.60 | 24.60 | -0.73% | 46,393 |
| Mar 4, 2026 | 25.30 | 25.83 | 24.70 | 24.78 | 24.78 | -4.07% | 32,333 |
| Mar 2, 2026 | 26.29 | 26.77 | 25.00 | 25.83 | 25.83 | -5.59% | 36,866 |
| Feb 27, 2026 | 27.87 | 28.13 | 26.82 | 27.36 | 27.36 | -0.94% | 51,788 |
| Feb 26, 2026 | 27.88 | 29.00 | 27.05 | 27.62 | 27.62 | -0.93% | 69,992 |
| Feb 25, 2026 | 29.49 | 30.17 | 27.51 | 27.88 | 27.88 | -3.83% | 53,457 |
| Feb 24, 2026 | 29.42 | 29.52 | 28.90 | 28.99 | 28.99 | -0.96% | 20,098 |
| Feb 23, 2026 | 32.00 | 32.00 | 29.10 | 29.27 | 29.27 | 0.27% | 24,915 |
| Feb 20, 2026 | 30.19 | 30.21 | 29.00 | 29.19 | 29.19 | -3.28% | 60,110 |
| Feb 19, 2026 | 30.95 | 30.95 | 30.00 | 30.18 | 30.18 | -1.73% | 36,259 |
| Feb 18, 2026 | 31.53 | 31.53 | 30.11 | 30.71 | 30.71 | -0.65% | 66,723 |
| Feb 17, 2026 | 32.40 | 32.40 | 30.75 | 30.91 | 30.91 | -2.03% | 77,450 |
| Feb 16, 2026 | 32.65 | 32.70 | 30.70 | 31.55 | 31.55 | -3.37% | 57,840 |
| Feb 13, 2026 | 32.87 | 32.87 | 32.11 | 32.65 | 32.65 | -0.64% | 17,667 |
| Feb 12, 2026 | 32.25 | 32.95 | 32.07 | 32.86 | 32.86 | 2.21% | 27,354 |
| Feb 11, 2026 | 32.56 | 32.64 | 32.00 | 32.15 | 32.15 | -1.26% | 23,706 |
| Feb 10, 2026 | 33.76 | 34.92 | 32.13 | 32.56 | 32.56 | -2.28% | 132,624 |
| Feb 9, 2026 | 34.65 | 35.50 | 32.55 | 33.32 | 33.32 | -2.43% | 147,386 |
| Feb 6, 2026 | 33.48 | 35.50 | 33.47 | 34.15 | 34.15 | 2.00% | 49,616 |
| Feb 5, 2026 | 33.20 | 33.92 | 33.10 | 33.48 | 33.48 | 0.84% | 30,238 |
| Feb 4, 2026 | 31.69 | 33.89 | 31.31 | 33.20 | 33.20 | 5.87% | 277,307 |
| Feb 3, 2026 | 31.92 | 31.96 | 31.03 | 31.36 | 31.36 | 1.69% | 142,589 |
| Feb 2, 2026 | 31.32 | 31.45 | 30.32 | 30.84 | 30.84 | -1.28% | 24,213 |
| Feb 1, 2026 | 33.00 | 33.48 | 31.01 | 31.24 | 31.24 | -4.73% | 104,281 |
| Jan 30, 2026 | 33.11 | 33.44 | 32.54 | 32.79 | 32.79 | -1.15% | 18,112 |
| Jan 29, 2026 | 32.80 | 33.94 | 32.80 | 33.17 | 33.17 | 1.04% | 79,366 |
| Jan 28, 2026 | 33.01 | 33.28 | 32.55 | 32.83 | 32.83 | - | 17,569 |
| Jan 27, 2026 | 33.49 | 33.49 | 32.50 | 32.83 | 32.83 | -0.70% | 34,007 |
| Jan 23, 2026 | 33.36 | 33.99 | 32.51 | 33.06 | 33.06 | -0.78% | 27,885 |
| Jan 22, 2026 | 33.00 | 34.88 | 32.50 | 33.32 | 33.32 | 2.05% | 396,374 |
| Jan 21, 2026 | 33.70 | 36.36 | 32.12 | 32.65 | 32.65 | -1.21% | 335,767 |
| Jan 20, 2026 | 33.06 | 33.50 | 32.55 | 33.05 | 33.05 | -2.07% | 31,262 |
| Jan 19, 2026 | 34.05 | 34.29 | 33.10 | 33.75 | 33.75 | -0.88% | 17,347 |
| Jan 16, 2026 | 33.90 | 36.48 | 33.90 | 34.05 | 34.05 | 0.24% | 164,171 |
| Jan 14, 2026 | 35.22 | 35.38 | 33.60 | 33.97 | 33.97 | -3.14% | 58,966 |
| Jan 13, 2026 | 35.50 | 35.85 | 34.80 | 35.07 | 35.07 | 1.10% | 21,176 |
| Jan 12, 2026 | 36.10 | 37.99 | 34.11 | 34.69 | 34.69 | -4.44% | 53,084 |
| Jan 9, 2026 | 37.60 | 37.60 | 36.05 | 36.30 | 36.30 | -2.79% | 31,526 |
| Jan 8, 2026 | 38.40 | 38.49 | 37.03 | 37.34 | 37.34 | -1.71% | 35,296 |
| Jan 7, 2026 | 38.09 | 38.90 | 37.87 | 37.99 | 37.99 | 0.32% | 34,639 |
| Jan 6, 2026 | 38.00 | 38.65 | 37.70 | 37.87 | 37.87 | -0.58% | 31,566 |
| Jan 5, 2026 | 39.99 | 39.99 | 37.76 | 38.09 | 38.09 | -3.86% | 183,434 |
| Jan 2, 2026 | 39.31 | 40.89 | 39.06 | 39.62 | 39.62 | 1.30% | 212,654 |
| Jan 1, 2026 | 39.00 | 39.60 | 39.00 | 39.11 | 39.11 | 0.93% | 12,006 |
| Dec 31, 2025 | 39.14 | 41.95 | 38.13 | 38.75 | 38.75 | -1.00% | 283,482 |
| Dec 30, 2025 | 39.39 | 40.18 | 39.05 | 39.14 | 39.14 | -0.36% | 23,669 |
| Dec 29, 2025 | 39.67 | 40.20 | 39.11 | 39.28 | 39.28 | -1.38% | 40,260 |
| Dec 26, 2025 | 40.00 | 43.90 | 38.77 | 39.83 | 39.83 | -0.03% | 498,294 |
| Dec 24, 2025 | 40.99 | 40.99 | 39.71 | 39.84 | 39.84 | -1.97% | 31,468 |
| Dec 23, 2025 | 40.25 | 45.30 | 40.24 | 40.64 | 40.64 | 1.68% | 762,268 |
| Dec 22, 2025 | 40.00 | 40.50 | 39.29 | 39.97 | 39.97 | 0.91% | 35,355 |
| Dec 19, 2025 | 38.10 | 42.49 | 38.08 | 39.61 | 39.61 | 3.96% | 300,701 |
| Dec 18, 2025 | 37.50 | 38.76 | 37.50 | 38.10 | 38.10 | -0.10% | 9,482 |
| Dec 17, 2025 | 38.40 | 38.87 | 38.10 | 38.14 | 38.14 | -1.65% | 5,636 |
| Dec 16, 2025 | 39.00 | 39.00 | 38.22 | 38.78 | 38.78 | -0.23% | 6,607 |
| Dec 15, 2025 | 39.20 | 40.00 | 38.05 | 38.87 | 38.87 | -0.36% | 42,292 |
| Dec 12, 2025 | 39.16 | 40.50 | 38.55 | 39.01 | 39.01 | 0.91% | 12,561 |
| Dec 11, 2025 | 39.40 | 39.40 | 38.50 | 38.66 | 38.66 | -0.41% | 8,103 |
| Dec 10, 2025 | 38.60 | 39.51 | 38.60 | 38.82 | 38.82 | 0.15% | 7,201 |
| Dec 9, 2025 | 39.65 | 40.50 | 37.91 | 38.76 | 38.76 | -1.10% | 38,183 |
| Dec 8, 2025 | 39.70 | 41.31 | 38.10 | 39.19 | 39.19 | 0.28% | 28,586 |
| Dec 5, 2025 | 38.60 | 39.99 | 38.50 | 39.08 | 39.08 | -0.94% | 8,687 |
| Dec 4, 2025 | 40.00 | 40.61 | 38.10 | 39.45 | 39.45 | 1.05% | 33,937 |
| Dec 3, 2025 | 40.67 | 40.69 | 38.70 | 39.04 | 39.04 | -1.61% | 36,137 |
| Dec 2, 2025 | 40.11 | 40.90 | 39.10 | 39.68 | 39.68 | -1.07% | 73,103 |