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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	49.37	51.29	51.29	52.47	48.05	118,024
July 07, 2025	51.2	49.98	49.98	51.48	48.6	53,810
July 04, 2025	52.88	50.53	50.53	52.88	50.01	56,075
July 03, 2025	52.01	51.82	51.82	53.9	51.7	30,404
July 02, 2025	53.5	53.05	53.05	54.21	52.9	44,571
July 01, 2025	53.05	53.5	53.5	56	52.52	207,423
June 30, 2025	55.89	53.41	53.41	56.19	53	213,503
June 27, 2025	57.9	55.26	55.26	57.9	54.97	151,356
June 26, 2025	58.39	56.52	56.52	58.73	56.1	131,379
June 25, 2025	59	58.09	58.09	59.5	57.9	66,061
June 24, 2025	58.5	58.2	58.2	59.73	57.92	46,755
June 23, 2025	59.28	58.9	58.9	59.36	58.5	25,240
June 20, 2025	58.6	59.57	59.57	60.8	58.44	67,935
June 19, 2025	60	58.28	58.28	60.9	58	73,351
June 18, 2025	61.5	60.35	60.35	61.5	59.48	60,511
June 17, 2025	60.49	60.8	60.8	62.28	59.16	136,079
June 16, 2025	59.4	59.7	59.7	59.99	58.31	72,354
June 13, 2025	59.25	59.84	59.84	61.18	59.13	124,460
June 12, 2025	59.75	59.74	59.74	61.99	59.1	255,442
June 11, 2025	59.55	59.61	59.61	60.45	59.04	127,077
June 10, 2025	60.45	59.86	59.86	61	59.5	100,635
June 09, 2025	60.4	60.15	60.15	61.66	57.96	174,478
June 06, 2025	60.96	59.92	59.92	62.01	59.6	366,915
June 05, 2025	65.32	59.94	59.94	74.77	59.5	1.56M
June 04, 2025	65.9	65.32	65.32	66.82	64.7	86,382
June 03, 2025	68	65.61	65.61	69.99	65	641,502
June 02, 2025	67.16	67.31	67.31	67.9	66.02	66,951
May 30, 2025	67.3	67.15	67.15	68.5	65.47	144,258
May 29, 2025	69.45	67.72	67.72	70.81	67.2	291,899
May 28, 2025	75	68.83	68.83	82	68.2	1.31M
May 27, 2025	73.54	73.2	73.2	76.09	72.53	139,191
May 26, 2025	72.41	73.54	73.54	74.13	72.33	51,534

Uma Exports Limited (UMAEXPORTS.NS) NSE