Umang Dairies Limited (UMANGDAIRY.NS) NSE
42.42
-2.43444(-5.43%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
42.42
-2.43444(-5.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 26, 2025 | 44.68 | 42.42 | 42.42 | 45.74 | 41.25 | 127,205 |
| June 25, 2025 | 44.06 | 44.85 | 44.85 | 45.77 | 44.04 | 82,487 |
| June 24, 2025 | 44.78 | 44.28 | 44.28 | 44.78 | 43.62 | 27,924 |
| June 23, 2025 | 44.38 | 43.32 | 43.32 | 44.47 | 43.05 | 52,746 |
| June 20, 2025 | 43.99 | 43.51 | 43.51 | 44.58 | 43.17 | 30,569 |
| June 19, 2025 | 45.72 | 43.81 | 43.81 | 47.55 | 43.1 | 174,858 |
| June 18, 2025 | 46.51 | 46.64 | 46.64 | 47.9 | 45.49 | 208,742 |
| June 17, 2025 | 43.31 | 46.42 | 46.42 | 47.34 | 43.31 | 448,194 |
| June 16, 2025 | 45.13 | 43.31 | 43.31 | 45.13 | 42.45 | 48,689 |
| June 13, 2025 | 42.8 | 44.25 | 44.25 | 46.31 | 41.05 | 200,994 |
| June 12, 2025 | 44.47 | 43.04 | 43.04 | 45.5 | 42.55 | 109,540 |
| June 11, 2025 | 44.16 | 43.59 | 43.59 | 44.77 | 43.45 | 19,860 |
| June 10, 2025 | 44.29 | 43.49 | 43.49 | 44.35 | 43.34 | 33,863 |
| June 09, 2025 | 44.43 | 44.29 | 44.29 | 45.47 | 43.7 | 100,106 |
| June 06, 2025 | 40.99 | 43.66 | 43.66 | 46.26 | 40.87 | 646,790 |
| June 05, 2025 | 39.82 | 40.26 | 40.26 | 40.8 | 39.58 | 56,737 |
| June 04, 2025 | 38.23 | 39.59 | 39.59 | 39.87 | 38.23 | 27,865 |
| June 03, 2025 | 39 | 38.95 | 38.95 | 39.58 | 38.72 | 40,302 |
| June 02, 2025 | 39.24 | 38.86 | 38.86 | 39.63 | 38.51 | 28,841 |
| May 30, 2025 | 79.5 | 79.31 | 79.31 | 81.09 | 79.05 | 17,360 |
| May 29, 2025 | 81.7 | 80.11 | 80.11 | 84.06 | 78.5 | 38,879 |
| May 28, 2025 | 81.6 | 80.53 | 80.53 | 81.99 | 80.01 | 15,784 |
| May 27, 2025 | 82.07 | 80.42 | 80.42 | 84.3 | 79.95 | 49,725 |
| May 26, 2025 | 82.07 | 83.24 | 83.24 | 84.05 | 82.07 | 15,339 |
| May 23, 2025 | 82.78 | 82.07 | 82.07 | 83.78 | 81.03 | 14,194 |
| May 22, 2025 | 81.5 | 82.79 | 82.79 | 84.1 | 81.5 | 6,853 |
| May 21, 2025 | 81 | 84.36 | 84.36 | 85.71 | 79.41 | 48,078 |
| May 20, 2025 | 80.61 | 81.09 | 81.09 | 82.76 | 79.2 | 46,363 |
| May 19, 2025 | 80.2 | 80.33 | 80.33 | 81 | 79.51 | 14,221 |
| May 16, 2025 | 77.15 | 79.43 | 79.43 | 80 | 77.15 | 26,502 |
| May 15, 2025 | 78 | 78.5 | 78.5 | 79.48 | 77.79 | 15,705 |
| May 14, 2025 | 78.5 | 76.94 | 76.94 | 78.98 | 76.1 | 10,922 |
| May 13, 2025 | 75.14 | 76.95 | 76.95 | 77.79 | 75.14 | 7,075 |
| May 12, 2025 | 79.89 | 76 | 76 | 79.89 | 75.22 | 10,955 |
| May 09, 2025 | 74 | 73.79 | 73.79 | 75 | 72.41 | 8,433 |
| May 08, 2025 | 76.99 | 76.42 | 76.42 | 78.39 | 75.86 | 5,735 |
| May 07, 2025 | 76.75 | 75.86 | 75.86 | 79.5 | 75.01 | 16,852 |
| May 06, 2025 | 79.9 | 77.37 | 77.37 | 81 | 76.58 | 26,485 |
| May 05, 2025 | 78 | 78.76 | 78.76 | 81 | 77.01 | 36,726 |
| May 02, 2025 | 76 | 76.65 | 76.65 | 77.98 | 75.99 | 3,031 |
| April 30, 2025 | 78.28 | 75.85 | 75.85 | 78.79 | 75.51 | 4,340 |
| April 29, 2025 | 78.55 | 77.12 | 77.12 | 80.1 | 76.33 | 8,693 |
| April 28, 2025 | 77 | 79.67 | 79.67 | 85 | 74.82 | 11,636 |
| April 25, 2025 | 80.4 | 77.96 | 77.96 | 82 | 76.05 | 10,031 |
| April 24, 2025 | 78.55 | 79.99 | 79.99 | 80.99 | 78.55 | 8,241 |
| April 23, 2025 | 81.94 | 80.05 | 80.05 | 81.94 | 78.3 | 10,415 |
| April 22, 2025 | 79.37 | 80.12 | 80.12 | 82 | 78.15 | 11,515 |
| April 21, 2025 | 76.77 | 78.94 | 78.94 | 80 | 76.77 | 12,453 |
| April 17, 2025 | 77.32 | 76.77 | 76.77 | 77.72 | 75.62 | 5,489 |
| April 16, 2025 | 75.69 | 77.32 | 77.32 | 78.59 | 75.69 | 5,426 |
| April 15, 2025 | 75.72 | 76.22 | 76.22 | 77.9 | 75.51 | 8,382 |
| April 11, 2025 | 75.07 | 75.12 | 75.12 | 75.99 | 72.92 | 5,233 |
| April 09, 2025 | 75 | 73.74 | 73.74 | 75 | 72.35 | 2,559 |
| April 08, 2025 | 71 | 74.25 | 74.25 | 75 | 70.98 | 5,630 |
| April 07, 2025 | 67.35 | 73.8 | 73.8 | 75 | 67.35 | 9,094 |
| April 04, 2025 | 76.26 | 73.97 | 73.97 | 76.26 | 73 | 13,177 |
| April 03, 2025 | 74.6 | 76.59 | 76.59 | 77.64 | 74.6 | 13,177 |
| April 02, 2025 | 74.02 | 74.57 | 74.57 | 75.76 | 72 | 8,623 |
| April 01, 2025 | 71.31 | 74.31 | 74.31 | 74.9 | 70.68 | 8,433 |
| March 28, 2025 | 75.39 | 71.34 | 71.34 | 75.39 | 71 | 29,685 |