UMA Exports

UMAE
🏛️ india →
47.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:14 46.78 46.78 46.78 46.78 0.0K
11:15 46.77 46.77 46.77 46.77 0.0K
12:14 46.78 46.78 46.78 46.78 0.0K
13:14 46.50 46.50 46.50 46.50 1.1K
14:14 46.01 46.01 46.01 46.01 0.3K
15:14 47.10 47.10 47.10 47.10 7.0K
15:29 47.10 47.10 47.10 47.10 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 46.78 47.10 46.01 47.10 0.0M
2025-09-25 47.00 47.11 46.76 46.80 0.0M
2025-09-24 48.16 48.16 47.61 47.66 0.0M
2025-09-23 48.40 48.40 48.40 48.40 0.0M
2025-09-22 48.50 48.50 47.77 48.40 0.0M
2025-09-19 48.75 48.75 48.75 48.75 0.0M
2025-09-18 48.50 49.00 48.50 48.80 0.0M
2025-09-17 47.40 48.70 47.40 48.50 0.0M
2025-09-16 48.47 48.47 47.92 48.30 0.0M
2025-09-15 48.50 48.90 48.02 48.90 0.0M
2025-09-12 49.62 49.62 47.67 49.00 0.0M
2025-09-11 49.00 49.00 48.65 48.65 0.0M
2025-09-10 48.30 49.00 48.25 49.00 0.0M
2025-09-09 48.29 48.30 47.50 48.30 0.0M
2025-09-08 48.00 48.30 47.35 48.30 0.0M
2025-09-05 50.00 50.00 48.30 48.30 0.0M
2025-09-04 49.40 49.40 49.29 49.29 0.0M
2025-09-03 50.30 50.40 50.30 50.30 0.0M
2025-09-02 52.20 52.20 51.19 51.19 0.0M
2025-09-01 52.24 52.24 52.24 52.24 0.0M
2025-08-29 53.41 54.27 53.31 53.31 0.0M
2025-08-28 52.27 54.40 52.27 54.40 0.0M
2025-08-26 53.34 53.34 53.34 53.34 0.0M
2025-08-25 54.43 54.43 54.43 54.43 0.1M
2025-08-22 57.81 57.81 55.54 55.55 0.1M
2025-08-21 56.68 56.68 56.68 56.68 0.0M
2025-08-20 55.57 55.57 55.57 55.57 0.0M
2025-08-19 52.36 54.49 52.36 54.49 0.1M
2025-08-18 52.90 53.43 52.90 53.43 0.0M
2025-08-14 47.00 50.89 47.00 50.89 0.1M
2025-08-13 48.47 48.47 48.00 48.47 0.1M
2025-08-12 43.85 46.17 43.85 46.17 0.0M
2025-08-11 42.60 43.98 40.00 43.98 0.0M
2025-08-08 42.51 42.89 40.66 41.89 0.1M
2025-08-07 44.50 45.45 42.60 42.81 0.0M
2025-08-06 45.60 46.00 43.70 44.61 0.0M
2025-08-05 46.51 47.80 45.01 45.18 0.0M
2025-08-04 47.74 48.75 46.35 46.51 0.0M
2025-08-01 49.74 49.74 47.31 47.51 0.0M
2025-07-31 48.20 49.24 47.50 48.00 0.0M
2025-07-30 49.49 49.49 48.25 48.56 0.0M
2025-07-29 48.50 49.94 48.10 49.06 0.0M
2025-07-28 49.00 50.00 48.00 49.27 0.0M
2025-07-25 50.00 50.90 48.00 49.27 0.0M
2025-07-24 50.11 51.00 49.86 50.00 0.0M
2025-07-23 50.00 51.25 49.75 50.06 0.0M
2025-07-22 52.00 52.00 49.80 50.25 0.0M
2025-07-21 52.39 53.00 49.72 51.33 0.0M
2025-07-18 51.26 52.14 50.50 51.72 0.0M
2025-07-17 52.50 52.50 51.00 51.26 0.0M
2025-07-16 52.40 52.45 51.50 51.78 0.0M
2025-07-15 50.72 52.00 50.40 51.87 0.0M
2025-07-14 51.90 52.00 50.00 50.72 0.0M
2025-07-11 51.41 52.49 50.30 51.91 0.0M
2025-07-10 52.07 52.65 51.06 51.41 0.0M
2025-07-09 52.50 52.90 50.80 52.06 0.0M
2025-07-08 49.37 52.47 48.05 51.29 0.1M
2025-07-07 51.20 51.48 48.60 49.98 0.1M
2025-07-04 52.88 52.88 50.01 50.53 0.1M
2025-07-03 52.01 53.90 51.70 51.82 0.0M
2025-07-02 53.50 54.21 52.90 53.05 0.0M
2025-07-01 53.05 56.00 52.52 53.50 0.2M
2025-06-30 55.89 56.19 53.00 53.41 0.2M
2025-06-27 57.90 57.90 54.97 55.26 0.2M
2025-06-26 58.39 58.73 56.10 56.52 0.1M
2025-06-25 59.00 59.50 57.90 58.09 0.1M
2025-06-24 58.50 59.73 57.92 58.20 0.0M
2025-06-23 59.28 59.36 58.50 58.90 0.0M
2025-06-20 58.60 60.80 58.44 59.57 0.1M
2025-06-19 60.00 60.90 58.00 58.28 0.1M
2025-06-18 61.50 61.50 59.48 60.35 0.1M
2025-06-17 60.49 62.28 59.16 60.80 0.1M
2025-06-16 59.40 59.99 58.31 59.70 0.1M
2025-06-13 59.25 61.18 59.13 59.84 0.1M
2025-06-12 59.75 61.99 59.10 59.74 0.3M
2025-06-11 59.55 60.45 59.04 59.61 0.1M
2025-06-10 60.45 61.00 59.50 59.86 0.1M
2025-06-09 60.40 61.66 57.96 60.15 0.2M
2025-06-06 60.96 62.01 59.60 59.92 0.4M
2025-06-05 65.32 74.77 59.50 59.94 1.6M
2025-06-04 65.90 66.82 64.70 65.32 0.1M
2025-06-03 68.00 69.99 65.00 65.61 0.6M
2025-06-02 67.16 67.90 66.02 67.31 0.1M
2025-05-30 67.30 68.50 65.47 67.15 0.1M
2025-05-29 69.45 70.81 67.20 67.72 0.3M
2025-05-28 75.00 82.00 68.20 68.83 1.3M
2025-05-27 73.54 76.09 72.53 73.20 0.1M
2025-05-26 72.41 74.13 72.33 73.54 0.1M
2025-05-23 72.90 73.46 71.72 72.32 0.0M
2025-05-22 73.00 73.18 72.00 72.37 0.0M
2025-05-21 73.20 74.91 71.57 73.61 0.0M
2025-05-20 76.40 76.40 72.25 73.25 0.1M
2025-05-19 74.01 76.00 74.01 75.35 0.1M
2025-05-16 73.91 77.03 72.79 74.39 0.2M
2025-05-15 73.01 74.99 72.50 73.17 0.1M
2025-05-14 72.30 73.49 71.74 73.01 0.1M
2025-05-13 74.00 74.09 71.36 72.38 0.1M
2025-05-12 66.45 75.50 66.45 73.99 0.8M
2025-05-09 65.95 66.90 64.06 65.46 0.0M
2025-05-08 65.96 70.24 65.80 66.97 0.1M
2025-05-07 66.02 66.77 64.31 65.46 0.1M
2025-05-06 70.75 71.18 65.83 66.55 0.2M
2025-05-05 71.88 72.70 70.00 70.33 0.1M
2025-05-02 71.60 73.00 70.12 71.09 0.1M
2025-04-30 71.99 71.99 70.12 70.57 0.1M
2025-04-29 74.71 75.53 70.20 71.10 0.5M
2025-04-28 75.30 78.30 73.12 73.98 0.3M
2025-04-25 78.98 79.40 74.30 75.49 0.4M
2025-04-24 78.50 81.54 77.51 78.31 0.5M
2025-04-23 85.80 90.90 77.15 78.27 1.4M
2025-04-22 82.00 86.00 77.84 84.51 1.1M
2025-04-21 78.80 83.50 74.24 81.80 0.8M
2025-04-17 81.00 84.26 76.50 77.88 1.2M
2025-04-16 85.25 88.80 78.52 80.08 1.1M
2025-04-15 91.00 92.90 84.20 85.53 0.4M
2025-04-11 81.75 96.80 81.75 91.07 1.7M
2025-04-09 80.00 82.80 78.75 81.12 0.0M
2025-04-08 80.10 82.79 78.50 80.24 0.0M
2025-04-07 75.16 81.50 75.16 79.47 0.0M
2025-04-04 88.90 89.01 83.30 84.19 0.0M
2025-04-03 84.85 88.40 84.85 86.97 0.0M
2025-04-02 87.50 87.52 83.10 85.51 0.0M
2025-04-01 84.75 86.89 84.06 85.36 0.0M
2025-03-28 83.30 95.50 82.50 83.50 0.3M
2025-03-27 84.96 85.16 79.79 81.80 0.3M
2025-03-26 88.50 88.50 81.36 82.19 0.2M
2025-03-25 88.85 89.95 85.10 85.61 0.0M
2025-03-24 87.62 90.96 85.55 87.27 0.0M
2025-03-21 91.95 91.95 86.41 87.67 0.0M
2025-03-20 88.80 92.33 88.76 90.21 0.0M
2025-03-19 85.47 88.29 84.08 87.46 0.0M
2025-03-18 81.98 83.24 81.32 82.19 0.0M
2025-03-17 83.04 84.09 79.91 81.73 0.3M
2025-03-13 80.40 83.98 80.40 83.04 0.0M
2025-03-12 84.56 86.01 80.38 81.64 0.0M
2025-03-11 82.30 85.00 82.04 84.13 0.0M
2025-03-10 85.20 87.90 82.50 83.95 0.0M
2025-03-07 85.15 89.29 85.15 87.39 0.0M
2025-03-06 88.73 88.74 86.00 86.61 0.1M
2025-03-05 86.90 91.89 84.62 86.26 0.3M
2025-03-04 84.75 87.00 82.50 84.04 0.2M
2025-03-03 89.02 89.02 80.00 83.03 0.1M
2025-02-28 82.55 97.80 79.07 89.48 0.1M
2025-02-27 84.20 87.29 81.00 82.54 0.0M
2025-02-25 88.44 89.30 86.50 86.90 0.0M
2025-02-24 91.00 91.00 87.62 87.99 0.0M
2025-02-21 93.59 95.46 91.13 91.31 0.0M
2025-02-20 93.00 93.99 89.39 93.16 0.0M
2025-02-19 86.45 93.05 86.01 91.40 0.0M
2025-02-18 91.14 92.91 82.30 85.15 0.0M
2025-02-17 92.13 94.09 89.50 91.14 0.0M
2025-02-14 101.49 101.76 85.35 92.13 0.1M
2025-02-13 105.00 105.00 99.00 99.84 0.0M
2025-02-12 98.00 106.78 96.12 100.76 0.0M
2025-02-11 104.01 106.43 98.90 99.77 0.0M
2025-02-10 108.35 108.50 102.28 104.01 0.0M
2025-02-07 107.45 110.80 106.56 108.28 0.0M
2025-02-06 111.49 113.88 104.81 106.38 0.1M
2025-02-05 115.50 116.85 111.52 113.27 0.0M
2025-02-04 111.99 119.79 111.99 115.95 0.2M
2025-02-03 111.70 111.70 106.81 108.17 0.0M
2025-02-01 105.63 118.00 104.62 112.39 0.3M
2025-01-31 108.40 109.39 102.20 105.06 0.1M
2025-01-30 104.85 107.92 104.61 106.81 0.0M
2025-01-29 105.00 105.94 103.33 104.91 0.0M
2025-01-28 107.30 110.13 99.26 103.08 0.1M
2025-01-27 107.70 111.50 103.99 105.08 0.1M
2025-01-24 114.74 115.25 110.00 111.84 0.0M
2025-01-23 111.80 115.40 111.80 113.42 0.1M
2025-01-22 114.58 115.92 109.00 112.88 0.1M
2025-01-21 110.82 117.47 109.02 114.05 0.5M
2025-01-20 104.70 116.00 101.20 110.82 0.4M
2025-01-17 103.00 106.00 101.20 102.85 0.0M
2025-01-16 107.69 109.41 101.40 102.68 0.1M
2025-01-15 106.32 108.49 104.00 105.48 0.0M
2025-01-14 100.50 113.40 100.50 107.59 0.7M
2025-01-13 102.00 107.61 95.60 99.01 0.1M
2025-01-10 106.25 107.69 101.30 103.17 0.2M
2025-01-09 111.95 113.00 106.01 107.22 0.1M
2025-01-08 111.40 114.19 110.00 110.49 0.1M
2025-01-07 109.01 116.90 108.25 109.39 0.1M
2025-01-06 119.31 120.67 107.52 108.80 0.1M
2025-01-03 112.72 128.47 110.00 119.31 0.6M
2025-01-02 117.00 117.00 106.80 109.87 0.1M
2025-01-01 113.00 114.98 108.70 113.69 0.1M