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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.19	29.19	29.19	30.21	29	60,127
February 19, 2026	30.95	30.18	30.18	30.95	30	36,450
February 18, 2026	31.53	30.71	30.71	31.53	30.11	67,084
February 17, 2026	32.4	30.91	30.91	32.4	30.75	77,922
February 16, 2026	32.65	31.55	31.55	32.7	30.7	58,463
February 13, 2026	32.87	32.65	32.65	32.87	32.11	17,695
February 12, 2026	32.25	32.86	32.86	32.95	32.07	27,401
February 11, 2026	32.56	32.15	32.15	32.64	32	23,948
February 10, 2026	33.76	32.56	32.56	34.92	32.13	132,624
February 09, 2026	34.65	33.32	33.32	35.5	32.55	149,068
February 06, 2026	33.48	34.15	34.15	35.5	33.47	49,573
February 05, 2026	33.2	33.48	33.48	33.92	33.1	30,621
February 04, 2026	31.69	33.2	33.2	33.89	31.31	277,483
February 03, 2026	31.92	31.36	31.36	31.96	31.03	143,362
February 02, 2026	31.32	31	31	31.45	30.32	24,300
February 01, 2026	33	31.24	31.24	33.48	31.01	104,281
January 30, 2026	33.11	32.79	32.79	33.44	32.54	18,219
January 29, 2026	32.8	33.17	33.17	33.94	32.8	79,748
January 28, 2026	33.01	32.83	32.83	33.28	32.55	17,671
January 27, 2026	33.49	32.83	32.83	33.49	32.5	34,008
January 23, 2026	33.36	33.06	33.06	33.99	32.51	27,885
January 22, 2026	33	33.32	33.32	34.88	32.5	396,374
January 21, 2026	33.7	32.65	32.65	36.36	32.12	335,724
January 20, 2026	33.06	33.05	33.05	33.5	32.55	31,262
January 19, 2026	34.05	33.75	33.75	34.29	33.1	17,347
January 16, 2026	33.9	34.01	34.01	36.48	33.9	164,506
January 14, 2026	35.22	33.97	33.97	35.38	33.6	58,966
January 13, 2026	35.5	35.07	35.07	35.85	34.8	21,176
January 12, 2026	36.1	34.69	34.69	37.99	34.11	53,084
January 09, 2026	37.6	36.3	36.3	37.6	36.05	31,526
January 08, 2026	38.4	37.34	37.34	38.49	37.03	35,810
January 07, 2026	38.09	37.99	37.99	38.9	37.87	34,641
January 06, 2026	38	37.87	37.87	38.65	37.7	31,580
January 05, 2026	39.99	38.09	38.09	39.99	37.76	183,628
January 02, 2026	39.31	39.62	39.62	40.89	39.06	213,437
January 01, 2026	39	39.11	39.11	39.6	39	12,030
December 31, 2025	39.14	38.75	38.75	41.95	38.13	281,962
December 30, 2025	39.39	39.14	39.14	40.18	39.05	23,691
December 29, 2025	39.67	39.28	39.28	40.2	39.11	40,260
December 26, 2025	40	39.83	39.83	43.9	38.77	498,591
December 24, 2025	40.99	39.84	39.84	40.99	39.71	31,504
December 23, 2025	40.25	40.64	40.64	45.3	40.24	761,268
December 22, 2025	40	39.97	39.97	40.5	39.29	35,828
December 19, 2025	38.1	39.61	39.61	42.49	38.08	302,454
December 18, 2025	37.5	38.1	38.1	38.76	37.5	9,673
December 17, 2025	38.4	38.14	38.14	38.87	38.1	6,028
December 16, 2025	39	38.78	38.78	39	38.22	6,814
December 15, 2025	39.2	38.87	38.87	40	38.05	42,456
December 12, 2025	39.16	39.01	39.01	40.5	38.55	12,800
December 11, 2025	39.4	38.66	38.66	39.4	38.5	8,202
December 10, 2025	38.6	38.82	38.82	39.51	38.6	7,235
December 09, 2025	39.65	38.76	38.76	40.5	37.91	38,348
December 08, 2025	39.7	39.19	39.19	41.31	38.1	28,587
December 05, 2025	38.6	39.08	39.08	39.99	38.5	8,699
December 04, 2025	40	39.45	39.45	40.61	38.1	34,191
December 03, 2025	40.67	39.04	39.04	40.69	38.7	37,630
December 02, 2025	40.11	39.68	39.68	40.9	39.1	73,104
December 01, 2025	40.61	40.11	40.11	40.99	39.5	9,684
November 28, 2025	40.4	40.35	40.35	40.84	39.75	12,042
November 27, 2025	41	40.47	40.47	41	40.12	7,503

Uma Exports Limited (UMAEXPORTS.NS) NSE