Umiya Buildcon Limited (NSE:UMIYA.MRO)
India
· Delayed Price · Currency is INR 86.18
-1.28 (-1.46%)
At close: Apr 29, 2026
Umiya Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 88.40 | 88.40 | 86.00 | 86.05 | - | -1.61% | 10,294 |
| Apr 28, 2026 | 89.40 | 89.40 | 86.61 | 87.46 | 87.46 | -0.14% | 32,686 |
| Apr 27, 2026 | 87.45 | 89.49 | 86.45 | 87.58 | 87.58 | 2.15% | 3,689 |
| Apr 24, 2026 | 85.00 | 85.90 | 83.10 | 85.74 | 85.74 | 0.53% | 1,239 |
| Apr 23, 2026 | 85.21 | 87.04 | 83.53 | 85.29 | 85.29 | -0.05% | 4,153 |
| Apr 22, 2026 | 84.50 | 87.00 | 82.80 | 85.33 | 85.33 | -1.69% | 7,783 |
| Apr 21, 2026 | 86.11 | 87.98 | 85.99 | 86.80 | 86.80 | 0.51% | 5,068 |
| Apr 20, 2026 | 88.00 | 90.45 | 86.20 | 86.36 | 86.36 | -0.94% | 9,840 |
| Apr 17, 2026 | 87.74 | 89.00 | 85.50 | 87.18 | 87.18 | -0.37% | 11,545 |
| Apr 16, 2026 | 92.49 | 92.49 | 86.70 | 87.50 | 87.50 | -1.35% | 21,388 |
| Apr 15, 2026 | 84.49 | 91.70 | 83.00 | 88.70 | 88.70 | 8.10% | 96,926 |
| Apr 13, 2026 | 86.00 | 86.28 | 79.55 | 82.05 | 82.05 | -4.96% | 14,303 |
| Apr 10, 2026 | 88.00 | 88.00 | 82.00 | 86.33 | 86.33 | 3.18% | 28,864 |
| Apr 9, 2026 | 80.99 | 84.24 | 78.30 | 83.67 | 83.67 | 3.51% | 5,892 |
| Apr 8, 2026 | 81.81 | 82.40 | 80.12 | 80.83 | 80.83 | 1.81% | 5,490 |
| Apr 7, 2026 | 78.49 | 82.00 | 75.03 | 79.39 | 79.39 | 4.46% | 9,708 |
| Apr 6, 2026 | 76.49 | 76.80 | 73.20 | 76.00 | 76.00 | 2.40% | 7,024 |
| Apr 2, 2026 | 74.31 | 76.00 | 73.00 | 74.22 | 74.22 | -0.70% | 8,779 |
| Apr 1, 2026 | 76.70 | 76.80 | 74.02 | 74.74 | 74.74 | 3.48% | 12,329 |
| Mar 30, 2026 | 78.00 | 78.99 | 71.28 | 72.23 | 72.23 | -11.56% | 17,026 |
| Mar 27, 2026 | 75.11 | 91.57 | 71.00 | 81.67 | 81.67 | 7.02% | 62,827 |
| Mar 25, 2026 | 75.17 | 78.00 | 75.17 | 76.31 | 76.31 | 1.52% | 9,119 |
| Mar 24, 2026 | 75.50 | 77.99 | 74.19 | 75.17 | 75.17 | 0.25% | 15,821 |
| Mar 23, 2026 | 82.39 | 82.39 | 73.21 | 74.98 | 74.98 | -7.36% | 23,152 |
| Mar 20, 2026 | 83.98 | 84.00 | 78.52 | 80.94 | 80.94 | 1.14% | 3,582 |
| Mar 19, 2026 | 80.99 | 82.78 | 79.20 | 80.03 | 80.03 | -1.54% | 2,171 |
| Mar 18, 2026 | 81.00 | 82.96 | 79.99 | 81.28 | 81.28 | 2.81% | 12,506 |
| Mar 17, 2026 | 75.80 | 82.00 | 75.31 | 79.06 | 79.06 | 4.37% | 88,526 |
| Mar 16, 2026 | 81.50 | 81.50 | 74.00 | 75.75 | 75.75 | -5.02% | 21,509 |
| Mar 13, 2026 | 80.00 | 83.64 | 79.10 | 79.75 | 79.75 | -0.19% | 1,540 |
| Mar 12, 2026 | 78.55 | 80.90 | 76.30 | 79.90 | 79.90 | -0.15% | 2,629 |
| Mar 11, 2026 | 81.73 | 84.55 | 79.10 | 80.02 | 80.02 | -2.63% | 6,441 |
| Mar 10, 2026 | 84.29 | 84.29 | 81.12 | 82.18 | 82.18 | 0.51% | 1,105 |
| Mar 9, 2026 | 76.60 | 84.70 | 76.60 | 81.76 | 81.76 | 1.30% | 8,091 |
| Mar 6, 2026 | 80.10 | 82.00 | 79.30 | 80.71 | 80.71 | -1.09% | 2,075 |
| Mar 5, 2026 | 83.70 | 83.70 | 80.19 | 81.60 | 81.60 | 1.48% | 1,230 |
| Mar 4, 2026 | 81.00 | 83.01 | 79.00 | 80.41 | 80.41 | -3.68% | 7,754 |
| Mar 2, 2026 | 84.94 | 85.00 | 82.00 | 83.48 | 83.48 | -2.53% | 8,007 |
| Feb 27, 2026 | 86.00 | 86.99 | 84.27 | 85.65 | 85.65 | -1.15% | 2,418 |
| Feb 26, 2026 | 86.99 | 87.00 | 84.52 | 86.65 | 86.65 | 0.18% | 4,022 |
| Feb 25, 2026 | 86.79 | 87.80 | 84.23 | 86.49 | 86.49 | 1.29% | 4,937 |
| Feb 24, 2026 | 84.06 | 86.80 | 82.62 | 85.39 | 85.39 | 1.59% | 29,027 |
| Feb 23, 2026 | 86.69 | 86.69 | 83.30 | 84.05 | 84.05 | -2.02% | 16,574 |
| Feb 20, 2026 | 88.54 | 88.56 | 85.00 | 85.78 | 85.78 | -3.35% | 13,864 |
| Feb 19, 2026 | 87.20 | 89.84 | 87.15 | 88.75 | 88.75 | -0.18% | 5,453 |
| Feb 18, 2026 | 89.98 | 90.28 | 86.72 | 88.91 | 88.91 | -1.53% | 11,907 |
| Feb 17, 2026 | 90.74 | 91.25 | 89.12 | 90.29 | 90.29 | 0.69% | 4,465 |
| Feb 16, 2026 | 90.89 | 90.90 | 88.09 | 89.67 | 89.67 | -0.34% | 7,650 |
| Feb 13, 2026 | 89.00 | 90.65 | 86.52 | 89.98 | 89.98 | 0.32% | 7,882 |
| Feb 12, 2026 | 90.00 | 90.80 | 87.30 | 89.69 | 89.69 | -0.83% | 4,828 |
| Feb 11, 2026 | 89.51 | 91.50 | 87.40 | 90.44 | 90.44 | -0.25% | 10,268 |
| Feb 10, 2026 | 92.08 | 92.14 | 87.67 | 90.67 | 90.67 | 0.42% | 17,691 |
| Feb 9, 2026 | 93.28 | 93.73 | 90.00 | 90.29 | 90.29 | -3.68% | 20,608 |
| Feb 6, 2026 | 92.53 | 94.99 | 89.41 | 93.74 | 93.74 | -0.78% | 21,980 |
| Feb 5, 2026 | 95.30 | 95.30 | 91.25 | 94.48 | 94.48 | - | 9,766 |
| Feb 4, 2026 | 91.02 | 94.99 | 88.25 | 94.48 | 94.48 | 3.60% | 61,712 |
| Feb 3, 2026 | 89.90 | 99.85 | 84.35 | 91.20 | 91.20 | 4.83% | 28,957 |
| Feb 2, 2026 | 86.56 | 89.00 | 84.00 | 87.00 | 87.00 | 0.33% | 16,970 |
| Feb 1, 2026 | 87.93 | 90.00 | 82.55 | 86.71 | 86.71 | -1.39% | 25,606 |
| Jan 30, 2026 | 86.80 | 90.80 | 83.21 | 87.93 | 87.93 | 1.61% | 10,753 |
| Jan 29, 2026 | 85.30 | 87.70 | 81.35 | 86.54 | 86.54 | -0.09% | 16,719 |
| Jan 28, 2026 | 81.79 | 88.89 | 78.30 | 86.62 | 86.62 | 8.09% | 28,078 |
| Jan 27, 2026 | 81.00 | 84.36 | 76.20 | 80.14 | 80.14 | 0.93% | 21,909 |
| Jan 23, 2026 | 74.59 | 84.36 | 72.10 | 79.40 | 79.40 | 8.93% | 41,308 |
| Jan 22, 2026 | 70.55 | 74.79 | 70.55 | 72.89 | 72.89 | 3.68% | 21,157 |
| Jan 21, 2026 | 73.40 | 75.88 | 70.00 | 70.30 | 70.30 | -10.26% | 119,984 |
| Jan 20, 2026 | 82.99 | 83.50 | 75.50 | 78.34 | 78.34 | -4.42% | 30,975 |
| Jan 19, 2026 | 85.18 | 85.18 | 81.25 | 81.96 | 81.96 | -2.32% | 16,494 |
| Jan 16, 2026 | 85.50 | 85.50 | 82.61 | 83.91 | 83.91 | 0.23% | 2,603 |
| Jan 14, 2026 | 82.56 | 84.50 | 82.50 | 83.72 | 83.72 | 0.75% | 9,569 |
| Jan 13, 2026 | 82.50 | 84.61 | 82.33 | 83.10 | 83.10 | 1.30% | 6,512 |
| Jan 12, 2026 | 81.30 | 83.00 | 78.05 | 82.03 | 82.03 | 0.51% | 26,726 |
| Jan 9, 2026 | 85.41 | 88.10 | 81.00 | 81.61 | 81.61 | -5.15% | 34,234 |
| Jan 8, 2026 | 88.30 | 88.50 | 85.40 | 86.04 | 86.04 | -2.55% | 15,223 |
| Jan 7, 2026 | 86.90 | 90.00 | 86.90 | 88.29 | 88.29 | 1.68% | 13,259 |
| Jan 6, 2026 | 86.57 | 87.50 | 86.56 | 86.83 | 86.83 | -0.32% | 6,000 |
| Jan 5, 2026 | 87.11 | 88.39 | 86.33 | 87.11 | 87.11 | -0.58% | 10,100 |
| Jan 2, 2026 | 87.11 | 88.57 | 87.10 | 87.62 | 87.62 | 0.03% | 2,395 |
| Jan 1, 2026 | 88.70 | 88.70 | 86.15 | 87.59 | 87.59 | 1.15% | 7,576 |
| Dec 31, 2025 | 88.73 | 88.73 | 86.00 | 86.59 | 86.59 | -1.66% | 4,141 |
| Dec 30, 2025 | 86.31 | 88.87 | 86.31 | 88.05 | 88.05 | 0.74% | 3,791 |
| Dec 29, 2025 | 87.01 | 88.57 | 87.01 | 87.40 | 87.40 | -0.96% | 7,024 |
| Dec 26, 2025 | 89.01 | 90.60 | 86.00 | 88.25 | 88.25 | -0.17% | 23,768 |
| Dec 24, 2025 | 88.10 | 89.00 | 87.56 | 88.40 | 88.40 | 0.57% | 7,862 |
| Dec 23, 2025 | 88.49 | 88.49 | 86.75 | 87.90 | 87.90 | 1.29% | 11,009 |
| Dec 22, 2025 | 86.01 | 86.97 | 85.11 | 86.78 | 86.78 | 2.64% | 60,682 |
| Dec 19, 2025 | 86.54 | 87.50 | 84.10 | 84.55 | 84.55 | -1.10% | 21,620 |
| Dec 18, 2025 | 84.64 | 89.40 | 82.42 | 85.49 | 85.49 | 1.57% | 29,037 |
| Dec 17, 2025 | 87.00 | 87.50 | 84.05 | 84.17 | 84.17 | -1.43% | 6,081 |
| Dec 16, 2025 | 86.66 | 87.08 | 84.55 | 85.39 | 85.39 | -1.25% | 10,229 |
| Dec 15, 2025 | 89.20 | 89.20 | 85.41 | 86.47 | 86.47 | -0.73% | 4,004 |
| Dec 12, 2025 | 86.44 | 88.59 | 85.30 | 87.11 | 87.11 | 0.94% | 8,716 |
| Dec 11, 2025 | 89.31 | 89.31 | 85.61 | 86.30 | 86.30 | -1.43% | 28,602 |
| Dec 10, 2025 | 88.38 | 89.90 | 87.01 | 87.55 | 87.55 | 1.33% | 10,942 |
| Dec 9, 2025 | 85.20 | 87.56 | 81.63 | 86.40 | 86.40 | -0.43% | 37,748 |
| Dec 8, 2025 | 86.50 | 89.38 | 86.00 | 86.77 | 86.77 | -2.47% | 9,976 |
| Dec 5, 2025 | 90.95 | 91.19 | 88.22 | 88.97 | 88.97 | -1.20% | 9,986 |
| Dec 4, 2025 | 89.28 | 90.98 | 87.81 | 90.05 | 90.05 | 0.90% | 19,522 |
| Dec 3, 2025 | 91.42 | 91.42 | 88.50 | 89.25 | 89.25 | -1.90% | 11,978 |
| Dec 2, 2025 | 91.00 | 91.89 | 89.93 | 90.98 | 90.98 | 0.66% | 7,007 |