Umiya Buildcon(IN:UMIYA.MRO)
₹94.95+1.92 (+2.06%)
IN:UMIYA.MRO
Umiya Buildcon historical prices
₹94.95
At close:+1.92 (+2.06%)
Want to see IN:UMIYA.MRO full AI Analyst Report?
Umiya Buildcon (UMIYA.MRO) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 92.36 | 96.43 | 92.35 | 94.95 | 94.95 | +2.06% | 1,566 | 0.71 |
| Nov 11, 2026 | 90.25 | 96.29 | 90.15 | 93.03 | 93.03 | +3.37% | 6,301 | 2.98 |
| Nov 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.43% | 88 | 0.04 |
| Nov 06, 2026 | 99.80 | 99.80 | 89.32 | 90.39 | 90.39 | -2.98% | 4,819 | 2.33 |
| Nov 05, 2026 | 90.10 | 98.22 | 89.66 | 93.17 | 93.17 | +3.41% | 4,781 | 2.30 |
| Nov 04, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | +2.97% | 305 | 0.15 |
| Nov 03, 2026 | 87.80 | 87.91 | 87.41 | 87.50 | 87.50 | -0.34% | 560 | 0.27 |
| Nov 02, 2026 | 90.90 | 90.90 | 87.65 | 87.80 | 87.80 | -0.84% | 332 | 0.16 |
| Oct 30, 2026 | 87.00 | 89.99 | 86.26 | 88.54 | 88.54 | -1.49% | 472 | 0.22 |
| Oct 29, 2026 | 87.05 | 89.90 | 85.55 | 89.88 | 89.88 | -0.12% | 5,827 | 2.80 |
| Oct 28, 2026 | 88.73 | 91.00 | 88.29 | 89.99 | 89.99 | +1.93% | 811 | 0.39 |
| Oct 27, 2026 | 86.00 | 90.00 | 86.00 | 88.29 | 88.29 | -1.20% | 3,609 | 1.80 |
| Oct 26, 2026 | 80.45 | 91.23 | 80.45 | 89.36 | 89.36 | -2.05% | 206 | 0.10 |
| Oct 23, 2026 | 87.70 | 91.85 | 85.85 | 91.23 | 91.23 | +0.37% | 866 | 0.43 |
| Oct 22, 2026 | 87.77 | 91.94 | 87.77 | 90.89 | 90.89 | +2.19% | 356 | 0.18 |
| Oct 21, 2026 | 89.10 | 91.80 | 85.88 | 88.94 | 88.94 | -1.18% | 768 | 0.38 |
| Oct 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.54% | 300 | 0.15 |
| Oct 16, 2026 | 93.50 | 93.50 | 92.35 | 92.35 | 92.35 | -1.23% | 602 | 0.30 |
| Oct 15, 2026 | 93.00 | 95.91 | 92.00 | 93.50 | 93.50 | +0.46% | 1,703 | 0.84 |
| Oct 14, 2026 | 93.10 | 93.40 | 93.01 | 93.07 | 93.07 | +0.20% | 556 | 0.27 |
| Oct 13, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | +0.01% | 511 | 0.25 |
| Oct 12, 2026 | 92.50 | 92.88 | 92.50 | 92.87 | 92.87 | +0.40% | 158 | 0.08 |
| Oct 09, 2026 | 92.71 | 92.71 | 92.50 | 92.50 | 92.50 | +1.54% | 2,301 | 1.07 |
| Oct 08, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | +0.08% | 10 | 0.00 |
| Oct 07, 2026 | 93.00 | 93.86 | 91.03 | 91.03 | 91.03 | -1.22% | 1,034 | 0.42 |
| Oct 06, 2026 | 94.50 | 94.50 | 91.41 | 92.15 | 92.15 | -0.31% | 193 | 0.08 |
| Oct 05, 2026 | 92.95 | 94.00 | 91.65 | 92.44 | 92.44 | +2.20% | 198 | 0.08 |
| Oct 02, 2026 | 90.45 | 95.91 | 90.45 | 90.45 | 90.45 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 94.10 | 95.91 | 90.45 | 90.45 | 90.45 | -4.21% | 1,860 | 0.72 |
| Sep 30, 2026 | 94.20 | 96.40 | 93.75 | 94.43 | 94.43 | -1.55% | 1,511 | 0.59 |
| Sep 29, 2026 | 96.52 | 96.52 | 94.50 | 95.92 | 95.92 | -2.12% | 829 | 0.32 |
| Sep 28, 2026 | 97.00 | 98.72 | 95.00 | 98.00 | 98.00 | +0.18% | 1,076 | 0.42 |
| Sep 25, 2026 | 97.38 | 98.36 | 96.00 | 97.82 | 97.82 | +0.12% | 570 | 0.22 |
| Sep 24, 2026 | 96.70 | 106.09 | 96.00 | 97.70 | 97.70 | +2.82% | 10,471 | 4.18 |
| Sep 23, 2026 | 97.00 | 98.73 | 94.50 | 95.02 | 95.02 | -2.41% | 3,085 | 1.26 |
| Sep 22, 2026 | 104.90 | 104.90 | 97.37 | 97.37 | 97.37 | -0.31% | 128 | 0.05 |
| Sep 21, 2026 | 96.05 | 100.35 | 96.05 | 97.67 | 97.67 | -1.21% | 1,091 | 0.44 |
| Sep 18, 2026 | 98.99 | 98.99 | 97.00 | 98.87 | 98.87 | +0.17% | 1,060 | 0.40 |
| Sep 17, 2026 | 98.00 | 98.80 | 96.11 | 98.70 | 98.70 | +1.73% | 714 | 0.26 |
| Sep 16, 2026 | 93.17 | 98.50 | 92.00 | 97.02 | 97.02 | +1.29% | 3,107 | 1.15 |
| Sep 15, 2026 | 97.50 | 99.50 | 93.90 | 95.78 | 95.78 | -0.21% | 1,695 | 0.63 |
| Sep 14, 2026 | 95.98 | 99.00 | 93.66 | 95.98 | 95.98 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 99.00 | 99.00 | 93.66 | 95.98 | 95.98 | +1.66% | 1,379 | 0.52 |
| Sep 10, 2026 | 92.00 | 97.00 | 92.00 | 94.41 | 94.41 | -5.54% | 3,788 | 1.43 |
| Sep 09, 2026 | 101.99 | 101.99 | 96.53 | 99.95 | 99.95 | +0.71% | 4,968 | 1.92 |
| Sep 08, 2026 | 104.81 | 104.81 | 98.00 | 99.25 | 99.25 | -4.80% | 2,137 | 0.83 |
| Sep 07, 2026 | 104.50 | 107.40 | 104.00 | 104.25 | 104.25 | -0.56% | 10,631 | 4.39 |
| Sep 04, 2026 | 99.90 | 105.66 | 99.39 | 104.84 | 104.84 | +8.16% | 20,300 | 9.52 |
