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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	40.04	40.14	40.14	41.14	40	23,721
November 25, 2025	40.2	40.04	40.04	41.2	39.81	10,851
November 24, 2025	40	39.81	39.81	41.18	39	22,466
November 21, 2025	41.98	40.29	40.29	41.98	40	102,981
November 19, 2025	42.5	41.92	41.92	43.49	41.7	84,916
November 18, 2025	43.2	43.11	43.11	44	42.1	27,881
November 17, 2025	44.25	43.2	43.2	48	42.6	37,545
November 14, 2025	44	44.25	44.25	45.47	42.95	17,537
November 13, 2025	43.9	43.91	43.91	44.89	43.25	8,661
November 12, 2025	45.1	43.7	43.7	45.1	42.9	20,857
November 11, 2025	44.39	43.45	43.45	44.74	43.05	9,737
November 10, 2025	43.73	43.52	43.52	44.37	43.43	12,975
November 07, 2025	44.73	43.73	43.73	44.73	43.5	27,342
November 06, 2025	46.6	44.29	44.29	46.7	44	51,478
November 04, 2025	46.55	46.83	46.83	47.79	46.55	13,169
November 03, 2025	47.4	47.17	47.17	48.23	47.11	17,142
October 31, 2025	47.6	47.94	47.94	49.29	47.55	44,208
October 30, 2025	48.3	47.36	47.36	49.49	47	55,235
October 29, 2025	48.35	48.3	48.3	48.7	48.02	23,668
October 28, 2025	47.95	48.29	48.29	48.91	47.33	35,467
October 27, 2025	48.56	48.22	48.22	49.59	48.11	44,084
October 24, 2025	48.5	48.56	48.56	51.69	48.14	144,640
October 23, 2025	50.7	48.72	48.72	51.65	48.5	96,943
October 21, 2025	49.99	50.02	50.02	51	48.6	39,483
October 20, 2025	50.44	48.46	48.46	51.2	48.16	113,108
October 17, 2025	50.96	49.56	49.56	52.9	49.1	65,812
October 16, 2025	51.23	50.96	50.96	51.9	50.18	75,763
October 15, 2025	47.4	50.04	50.04	51.49	46.1	141,407
October 14, 2025	50.25	47.31	47.31	50.78	46.5	168,574
October 13, 2025	53	50.16	50.16	55.9	48.06	889,263
October 10, 2025	46.77	48.86	48.86	49.1	46.77	20,226
October 09, 2025	46.5	46.77	46.77	47.39	45.9	16,817
October 08, 2025	46.2	46.57	46.57	46.9	45	17,675
October 07, 2025	45.09	45.09	45.09	45.71	44.1	9,571
October 06, 2025	45.69	45.31	45.31	45.91	44.22	7,018
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

Uma Exports Limited (UMAEXPORTS.NS) NSE