Umiya Buildcon Limited UMIYA_MRO
NSE · India · Electronic Technology
INR 91.55-1.61 (-1.73%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 91.76 | -1.50% | INR 93.55 | INR 93.97 | INR 91.10 | 20.02K |
| 2026-09-30 | INR 93.16 | -1.73% | INR 94.00 | INR 95.94 | INR 92.01 | 21.34K |
| 2026-09-29 | INR 94.80 | -2.81% | INR 97.46 | INR 97.90 | INR 94.42 | 9.75K |
| 2026-09-28 | INR 97.54 | +0.30% | INR 97.86 | INR 98.00 | INR 95.31 | 5.45K |
| 2026-09-25 | INR 97.25 | +0.86% | INR 98.00 | INR 98.00 | INR 95.51 | 6.36K |
| 2026-09-24 | INR 96.42 | +1.39% | INR 95.00 | INR 106.00 | INR 93.50 | 74.80K |
| 2026-09-23 | INR 95.10 | -2.25% | INR 97.50 | INR 97.50 | INR 94.50 | 11.30K |
| 2026-09-22 | INR 97.29 | -1.06% | INR 98.06 | INR 99.49 | INR 96.21 | 7.77K |
| 2026-09-21 | INR 98.33 | +0.33% | INR 97.00 | INR 100.85 | INR 96.00 | 5.58K |
| 2026-09-18 | INR 98.01 | +0.06% | INR 99.00 | INR 99.00 | INR 96.15 | 4.68K |
| 2026-09-17 | INR 97.95 | -0.51% | INR 97.97 | INR 98.37 | INR 97.02 | 4.00K |
| 2026-09-16 | INR 98.45 | +2.92% | INR 97.00 | INR 101.90 | INR 93.70 | 24.75K |
| 2026-09-15 | INR 95.66 | -0.59% | INR 99.20 | INR 99.20 | INR 93.01 | 28.96K |
| 2026-09-11 | INR 96.23 | +1.47% | INR 94.00 | INR 97.45 | INR 93.44 | 7.90K |
| 2026-09-10 | INR 94.84 | -4.65% | INR 97.00 | INR 97.95 | INR 93.60 | 19.48K |
| 2026-09-09 | INR 99.46 | +0.54% | INR 98.00 | INR 102.99 | INR 95.40 | 15.28K |
| 2026-09-08 | INR 98.93 | -5.62% | INR 105.82 | INR 105.82 | INR 98.00 | 45.86K |
| 2026-09-07 | INR 104.82 | +0.38% | INR 108.00 | INR 109.00 | INR 104.00 | 41.79K |
| 2026-09-04 | INR 104.42 | +7.83% | INR 98.70 | INR 105.90 | INR 98.70 | 137.66K |
| 2026-09-03 | INR 96.84 | -0.56% | INR 98.00 | INR 99.39 | INR 96.00 | 26.35K |
| 2026-09-02 | INR 97.39 | -1.51% | INR 99.78 | INR 104.79 | INR 96.00 | 67.93K |
| 2026-09-01 | INR 98.88 | +2.85% | INR 99.00 | INR 100.00 | INR 94.05 | 56.62K |
| 2026-08-31 | INR 96.14 | +1.58% | INR 96.75 | INR 98.80 | INR 94.64 | 67.32K |
| 2026-08-28 | INR 94.64 | +6.72% | INR 88.63 | INR 96.00 | INR 88.16 | 58.43K |
| 2026-08-27 | INR 88.68 | -0.63% | INR 88.22 | INR 90.80 | INR 88.22 | 7.14K |
| 2026-08-26 | INR 89.24 | +0.43% | INR 88.00 | INR 90.00 | INR 88.00 | 2.44K |
| 2026-08-25 | INR 88.86 | -0.25% | INR 89.08 | INR 89.99 | INR 88.71 | 5.41K |
| 2026-08-24 | INR 89.08 | -1.32% | INR 89.30 | INR 90.80 | INR 89.00 | 5.04K |
| 2026-08-21 | INR 90.27 | -0.43% | INR 89.10 | INR 92.29 | INR 87.60 | 18.84K |
| 2026-08-20 | INR 90.66 | +2.38% | INR 88.55 | INR 90.99 | INR 88.55 | 6.97K |
| 2026-08-19 | INR 88.55 | +0.14% | INR 88.32 | INR 90.45 | INR 87.01 | 21.00K |
| 2026-08-18 | INR 88.43 | -0.65% | INR 90.00 | INR 90.45 | INR 88.26 | 9.06K |
| 2026-08-17 | INR 89.01 | -0.76% | INR 90.05 | INR 90.05 | INR 88.15 | 3.76K |
| 2026-08-14 | INR 89.69 | +1.20% | INR 88.63 | INR 90.00 | INR 87.50 | 2.73K |
| 2026-08-13 | INR 88.63 | -1.30% | INR 90.00 | INR 90.00 | INR 86.25 | 8.51K |
| 2026-08-12 | INR 89.80 | +1.34% | INR 88.50 | INR 89.90 | INR 88.50 | 1.22K |
| 2026-08-11 | INR 88.61 | +0.10% | INR 89.35 | INR 89.89 | INR 88.50 | 5.12K |
| 2026-08-10 | INR 88.52 | -1.68% | INR 88.21 | INR 90.69 | INR 88.21 | 13.87K |
| 2026-08-07 | INR 90.03 | -0.16% | INR 89.50 | INR 91.70 | INR 89.11 | 6.03K |
| 2026-08-06 | INR 90.17 | -1.32% | INR 92.00 | INR 92.00 | INR 90.01 | 8.23K |
| 2026-08-05 | INR 91.38 | -1.81% | INR 94.80 | INR 94.95 | INR 90.52 | 11.70K |
| 2026-08-04 | INR 93.06 | +5.57% | INR 88.85 | INR 96.90 | INR 88.17 | 51.76K |
| 2026-08-03 | INR 88.15 | -0.74% | INR 89.10 | INR 89.90 | INR 87.15 | 12.25K |
| 2026-07-31 | INR 88.81 | -0.83% | INR 89.50 | INR 89.50 | INR 88.01 | 8.84K |
| 2026-07-30 | INR 89.55 | -0.56% | INR 90.50 | INR 90.50 | INR 88.61 | 853 |
| 2026-07-29 | INR 90.05 | -0.01% | INR 90.06 | INR 90.06 | INR 87.50 | 2.74K |
| 2026-07-28 | INR 90.06 | +0.27% | INR 89.12 | INR 90.19 | INR 88.88 | 2.34K |
| 2026-07-27 | INR 89.82 | +0.59% | INR 91.52 | INR 91.52 | INR 88.52 | 1.69K |
| 2026-07-24 | INR 89.29 | +0.16% | INR 88.98 | INR 90.00 | INR 88.02 | 3.85K |
| 2026-07-23 | INR 89.15 | -0.98% | INR 90.50 | INR 90.50 | INR 88.73 | 3.84K |
| 2026-07-22 | INR 90.03 | -0.73% | INR 91.00 | INR 91.00 | INR 89.05 | 5.49K |
| 2026-07-21 | INR 90.69 | +1.13% | INR 89.24 | INR 91.78 | INR 88.21 | 12.61K |
| 2026-07-20 | INR 89.68 | +1.00% | INR 87.03 | INR 89.98 | INR 87.03 | 2.81K |
| 2026-07-17 | INR 88.79 | +0.12% | INR 88.46 | INR 89.50 | INR 87.61 | 6.58K |
| 2026-07-16 | INR 88.68 | -0.25% | INR 89.99 | INR 89.99 | INR 87.60 | 8.54K |
| 2026-07-15 | INR 88.90 | -0.75% | INR 90.97 | INR 91.58 | INR 88.50 | 21.09K |
| 2026-07-14 | INR 89.57 | -0.47% | INR 89.99 | INR 91.15 | INR 88.00 | 14.02K |
| 2026-07-13 | INR 89.99 | -1.47% | INR 90.00 | INR 91.91 | INR 87.36 | 50.66K |
| 2026-07-10 | INR 91.33 | +1.05% | INR 92.86 | INR 94.50 | INR 90.40 | 24.06K |
| 2026-07-09 | INR 90.38 | +0.48% | INR 92.99 | INR 93.90 | INR 90.00 | 29.51K |
| 2026-07-08 | INR 89.95 | -0.54% | INR 89.12 | INR 99.00 | INR 89.10 | 72.51K |
| 2026-07-07 | INR 90.44 | 0.00% | INR 90.18 | INR 91.04 | INR 90.01 | 9.48K |
| 2026-07-06 | INR 90.44 | +0.44% | INR 90.94 | INR 91.80 | INR 90.00 | 5.62K |
| 2026-07-03 | INR 90.04 | +0.04% | INR 89.50 | INR 91.00 | INR 89.50 | 33.00K |
| 2026-07-02 | INR 90.00 | -0.63% | INR 89.40 | INR 91.00 | INR 89.40 | 11.50K |
| 2026-07-01 | INR 90.57 | -0.79% | INR 91.29 | INR 91.87 | INR 89.27 | 10.70K |
| 2026-06-30 | INR 91.29 | +0.67% | INR 90.70 | INR 91.99 | INR 89.96 | 8.03K |
| 2026-06-29 | INR 90.68 | -0.44% | INR 90.00 | INR 92.80 | INR 87.81 | 27.88K |
| 2026-06-26 | INR 91.08 | 0.00% | INR 91.08 | INR 91.08 | INR 91.08 | 0 |
| 2026-06-25 | INR 91.08 | -0.94% | INR 91.20 | INR 93.00 | INR 89.50 | 16.23K |
| 2026-06-24 | INR 91.94 | -1.02% | INR 92.88 | INR 94.53 | INR 89.55 | 25.75K |
| 2026-06-23 | INR 92.89 | +5.50% | INR 88.99 | INR 94.71 | INR 88.30 | 104.82K |
| 2026-06-22 | INR 88.05 | -1.12% | INR 89.90 | INR 91.50 | INR 87.01 | 29.69K |
| 2026-06-19 | INR 89.05 | +1.81% | INR 87.00 | INR 90.50 | INR 85.60 | 16.34K |
| 2026-06-18 | INR 87.47 | +1.39% | INR 87.60 | INR 88.90 | INR 85.72 | 5.71K |
| 2026-06-17 | INR 86.27 | +0.52% | INR 85.98 | INR 88.00 | INR 85.12 | 16.12K |
| 2026-06-16 | INR 85.82 | -1.33% | INR 86.98 | INR 86.98 | INR 85.11 | 14.11K |
| 2026-06-15 | INR 86.98 | +0.64% | INR 87.25 | INR 87.49 | INR 84.51 | 9.61K |
| 2026-06-12 | INR 86.43 | -0.79% | INR 86.95 | INR 87.33 | INR 86.10 | 3.87K |
| 2026-06-11 | INR 87.12 | -0.50% | INR 86.00 | INR 87.70 | INR 85.00 | 12.73K |
| 2026-06-10 | INR 87.56 | +1.23% | INR 86.00 | INR 88.60 | INR 85.20 | 10.08K |
| 2026-06-09 | INR 86.50 | -1.93% | INR 88.20 | INR 88.20 | INR 84.40 | 31.97K |
| 2026-06-08 | INR 88.20 | +1.29% | INR 86.50 | INR 90.80 | INR 84.56 | 10.66K |
| 2026-06-05 | INR 87.08 | +0.66% | INR 85.25 | INR 89.00 | INR 84.50 | 17.35K |
| 2026-06-04 | INR 86.51 | +0.48% | INR 85.95 | INR 89.00 | INR 83.02 | 30.15K |
| 2026-06-03 | INR 86.10 | -1.42% | INR 86.95 | INR 89.00 | INR 83.75 | 14.86K |
| 2026-06-02 | INR 87.34 | +0.21% | INR 84.80 | INR 91.75 | INR 82.25 | 10.94K |
| 2026-06-01 | INR 87.16 | +5.27% | INR 81.56 | INR 92.00 | INR 81.00 | 16.95K |
| 2026-05-29 | INR 82.80 | -1.08% | INR 84.00 | INR 84.90 | INR 81.75 | 5.91K |
| 2026-05-28 | INR 83.70 | 0.00% | INR 83.70 | INR 83.70 | INR 83.70 | 0 |