Uma Exports Limited - UMAEXPORTS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	45.11	45.69	45.69	45.89	43.55	10,608
October 01, 2025	45.78	45.33	45.33	46.3	44.1	11,200
September 30, 2025	45.21	45.65	45.65	45.8	44	11,463
September 29, 2025	48.27	45.66	45.66	48.27	45	21,633
September 26, 2025	46.78	47.1	47.1	47.1	46.01	8,704
September 25, 2025	47	46.8	46.8	47.11	46.76	4,416
September 24, 2025	48.16	47.66	47.66	48.16	47.61	6,904
September 23, 2025	48.4	48.4	48.4	48.4	48.4	1,255
September 22, 2025	48.5	48.4	48.4	48.5	47.77	3,519
September 19, 2025	48.75	48.75	48.75	48.75	48.75	4,927
September 18, 2025	48.5	48.8	48.8	49	48.5	8,068
September 17, 2025	47.4	48.5	48.5	48.7	47.4	8,649
September 16, 2025	48.47	48.3	48.3	48.47	47.92	12,469
September 15, 2025	48.5	48.9	48.9	48.9	48.02	12,898
September 12, 2025	49.62	49	49	49.62	47.67	7,039
September 11, 2025	49	48.65	48.65	49	48.65	1,888
September 10, 2025	48.3	49	49	49	48.25	3,160
September 09, 2025	48.29	48.3	48.3	48.3	47.5	6,479
September 08, 2025	48	48.3	48.3	48.3	47.35	7,430
September 05, 2025	50	48.3	48.3	50	48.3	4,548
September 04, 2025	49.4	49.29	49.29	49.4	49.29	6,101
September 03, 2025	50.3	50.3	50.3	50.4	50.3	6,722
September 02, 2025	52.2	51.19	51.19	52.2	51.19	2,849
September 01, 2025	52.24	52.24	52.24	52.24	52.24	2,874
August 29, 2025	53.41	53.31	53.31	54.27	53.31	8,021
August 28, 2025	52.27	54.4	54.4	54.4	52.27	38,231
August 26, 2025	53.34	53.34	53.34	53.34	53.34	247
August 25, 2025	54.43	54.43	54.43	54.43	54.43	54,432
August 22, 2025	57.81	55.55	55.55	57.81	55.54	87,162
August 21, 2025	56.68	56.68	56.68	56.68	56.68	27,510
August 20, 2025	55.57	55.57	55.57	55.57	55.57	31,468
August 19, 2025	52.36	54.49	54.49	54.49	52.36	66,290
August 18, 2025	52.9	53.43	53.43	53.43	52.9	32,241
August 14, 2025	47	50.89	50.89	50.89	47	129,233
August 13, 2025	48.47	48.47	48.47	48.47	48	74,733
August 12, 2025	43.85	46.17	46.17	46.17	43.85	33,783
August 11, 2025	42.6	43.98	43.98	43.98	40	41,352
August 08, 2025	42.51	41.89	41.89	42.89	40.66	70,646
August 07, 2025	44.5	42.81	42.81	45.45	42.6	29,829
August 06, 2025	45.6	44.61	44.61	46	43.7	10,277
August 05, 2025	46.51	45.18	45.18	47.8	45.01	21,295
August 04, 2025	47.74	46.51	46.51	48.75	46.35	28,470
August 01, 2025	49.74	47.51	47.51	49.74	47.31	7,370
July 31, 2025	48.2	48	48	49.24	47.5	43,570
July 30, 2025	49.49	48.56	48.56	49.49	48.25	11,377
July 29, 2025	48.5	49.06	49.06	49.94	48.1	23,530
July 28, 2025	49	49.27	49.27	50	48	12,688
July 25, 2025	50	49.27	49.27	50.9	48	24,517
July 24, 2025	50.11	50	50	51	49.86	26,708
July 23, 2025	50	50.06	50.06	51.25	49.75	10,100
July 22, 2025	52	50.25	50.25	52	49.8	26,470
July 21, 2025	52.39	51.33	51.33	53	49.72	23,621
July 18, 2025	51.26	51.72	51.72	52.14	50.5	19,523
July 17, 2025	52.5	51.26	51.26	52.5	51	8,577
July 16, 2025	52.4	51.78	51.78	52.45	51.5	5,342
July 15, 2025	50.72	51.87	51.87	52	50.4	8,687
July 14, 2025	51.9	50.72	50.72	52	50	20,323
July 11, 2025	51.41	51.91	51.91	52.49	50.3	22,574
July 10, 2025	52.07	51.41	51.41	52.65	51.06	10,746
July 09, 2025	52.5	52.06	52.06	52.9	50.8	30,662

Uma Exports Limited (UMAEXPORTS.NS) NSE