UMA Exports

UMAE
🏛️ india →
45.66
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 48.15 48.20 47.00 47.60 0.0M
2022-12-29 48.60 48.60 46.40 47.00 0.0M
2022-12-28 46.70 47.70 45.40 47.50 0.0M
2022-12-27 45.95 46.75 45.20 45.95 0.0M
2022-12-26 41.30 45.90 41.10 45.35 0.1M
2022-12-23 45.75 45.75 42.00 42.55 0.1M
2022-12-22 48.50 48.50 44.90 45.75 0.1M
2022-12-21 50.45 50.45 47.50 47.75 0.1M
2022-12-20 50.50 50.50 49.10 49.40 0.0M
2022-12-19 51.50 51.50 49.35 49.60 0.1M
2022-12-16 51.20 51.20 49.00 50.00 0.1M
2022-12-15 51.70 52.00 50.10 50.70 0.1M
2022-12-14 51.95 51.95 50.70 50.90 0.1M
2022-12-13 52.20 52.50 51.00 51.40 0.1M
2022-12-12 50.00 52.00 50.00 51.30 0.1M
2022-12-09 48.80 52.30 48.00 49.75 0.3M
2022-12-08 48.70 48.70 47.50 48.25 0.0M
2022-12-07 48.50 48.50 47.40 47.80 0.0M
2022-12-06 49.05 49.45 47.00 48.05 0.1M
2022-12-05 48.60 49.70 48.60 49.05 0.1M
2022-12-02 49.00 49.00 47.40 48.60 0.0M
2022-12-01 48.35 49.35 47.70 48.30 0.1M
2022-11-30 48.30 49.85 47.25 48.35 0.2M
2022-11-29 44.00 48.50 44.00 47.50 0.2M
2022-11-28 45.00 45.00 43.00 44.35 0.1M
2022-11-25 46.50 46.50 42.55 43.80 0.2M
2022-11-24 46.45 46.70 39.95 44.45 0.4M
2022-11-23 47.40 47.65 46.00 46.35 0.1M
2022-11-22 47.50 47.95 47.35 47.40 0.0M
2022-11-21 48.95 48.95 47.30 47.95 0.0M
2022-11-18 49.20 49.20 47.80 48.00 0.0M
2022-11-17 50.00 50.00 48.00 48.20 0.0M
2022-11-16 50.40 50.80 48.70 48.90 0.1M
2022-11-15 50.00 50.65 49.25 49.45 0.1M
2022-11-14 48.60 49.50 47.65 48.45 0.0M
2022-11-11 48.70 48.70 47.30 47.55 0.0M
2022-11-10 48.60 48.65 47.20 47.75 0.0M
2022-11-09 48.00 48.80 48.00 48.00 0.0M
2022-11-07 48.05 48.95 48.05 48.10 0.0M
2022-11-04 48.60 49.45 47.35 48.30 0.1M
2022-11-03 48.35 48.60 47.50 48.15 0.0M
2022-11-02 48.00 48.80 47.05 48.35 0.0M
2022-11-01 47.90 48.35 47.70 47.80 0.0M
2022-10-31 49.15 49.15 47.55 47.70 0.0M
2022-10-28 49.15 49.15 47.85 48.15 0.0M
2022-10-27 47.75 48.95 47.75 48.15 0.0M
2022-10-25 50.50 50.50 47.80 48.25 0.1M
2022-10-24 48.85 51.40 43.60 49.85 0.0M
2022-10-21 50.85 50.85 49.00 49.30 0.0M
2022-10-20 50.00 51.40 49.10 49.50 0.0M
2022-10-19 52.35 52.35 49.40 49.80 0.1M
2022-10-18 51.70 52.70 50.10 51.55 0.1M
2022-10-17 47.25 52.10 46.55 50.75 0.3M
2022-10-14 47.20 47.95 47.00 47.10 0.0M
2022-10-13 47.15 47.90 47.00 47.15 0.0M
2022-10-12 48.00 48.45 47.10 47.25 0.0M
2022-10-11 48.70 48.90 47.20 47.70 0.1M
2022-10-10 47.00 48.40 47.00 47.85 0.1M
2022-10-07 49.50 49.60 48.60 49.40 0.0M
2022-10-06 48.65 49.65 47.75 48.80 0.0M
2022-10-04 48.00 48.10 47.00 47.70 0.0M
2022-10-03 48.50 48.50 46.50 47.05 0.0M
2022-09-30 48.45 49.10 47.15 47.60 0.1M
2022-09-29 49.40 49.45 47.00 47.50 0.0M
2022-09-28 47.00 49.00 46.40 47.70 0.1M
2022-09-27 48.00 48.75 46.00 46.70 0.1M
2022-09-26 49.95 49.95 47.00 47.35 0.1M
2022-09-23 51.00 51.05 49.10 49.45 0.1M
2022-09-22 51.50 51.55 50.20 50.60 0.0M
2022-09-21 51.00 51.25 50.40 50.75 0.0M
2022-09-20 51.00 51.30 50.95 51.05 0.0M
2022-09-19 50.65 51.90 50.65 50.90 0.0M
2022-09-16 52.10 52.10 50.60 51.15 0.1M
2022-09-15 51.50 52.60 50.50 51.35 0.1M
2022-09-14 52.20 52.20 51.35 51.50 0.1M
2022-09-13 52.20 52.60 52.00 52.20 0.1M
2022-09-12 52.80 52.80 52.00 52.20 0.1M
2022-09-09 52.80 52.80 51.80 51.90 0.1M
2022-09-08 53.00 53.00 52.20 52.50 0.1M
2022-09-07 52.95 52.95 52.00 52.10 0.1M
2022-09-06 52.75 53.20 52.10 52.25 0.1M
2022-09-05 52.90 52.90 51.70 52.50 0.1M
2022-09-02 52.45 52.55 51.90 52.05 0.1M
2022-09-01 52.20 52.50 50.90 52.25 0.1M
2022-08-30 52.00 52.25 51.35 51.80 0.1M
2022-08-29 51.75 53.40 48.25 51.25 0.1M
2022-08-26 52.00 52.25 51.50 51.75 0.1M
2022-08-25 52.75 52.80 51.80 51.90 0.0M
2022-08-24 52.20 53.50 51.60 52.00 0.1M
2022-08-23 52.00 52.75 52.00 52.20 0.0M
2022-08-22 53.00 53.00 52.00 52.20 0.1M
2022-08-19 52.80 53.60 51.25 52.10 0.1M
2022-08-18 53.50 53.70 52.30 52.95 0.1M
2022-08-17 53.50 53.50 52.55 52.95 0.1M
2022-08-16 53.50 53.85 52.40 52.65 0.1M
2022-08-12 52.30 53.85 51.70 52.65 0.1M
2022-08-11 54.25 54.25 52.20 52.40 0.2M
2022-08-10 56.95 56.95 54.80 55.05 0.1M
2022-08-08 55.15 56.90 54.60 56.05 0.1M
2022-08-05 54.05 55.70 54.05 55.05 0.1M
2022-08-04 56.80 57.00 54.00 54.80 0.1M
2022-08-03 53.65 58.20 53.60 56.35 0.5M
2022-08-02 52.95 53.95 52.85 53.65 0.1M
2022-08-01 53.00 53.15 52.40 52.95 0.1M
2022-07-29 53.20 53.20 52.10 52.35 0.0M
2022-07-28 51.80 52.95 51.75 52.20 0.1M
2022-07-27 52.60 52.90 51.85 52.10 0.0M
2022-07-26 52.10 53.15 51.85 52.20 0.0M
2022-07-25 53.00 53.75 51.10 52.15 0.1M
2022-07-22 53.90 55.00 53.25 53.60 0.1M
2022-07-21 55.00 55.40 54.05 54.40 0.1M
2022-07-20 54.90 55.80 54.00 54.60 0.1M
2022-07-19 55.80 55.80 54.55 54.90 0.1M
2022-07-18 55.70 56.25 54.90 55.20 0.1M
2022-07-15 54.10 55.65 53.95 54.25 0.1M
2022-07-14 54.15 56.45 53.35 54.05 0.1M
2022-07-13 56.00 57.45 54.65 55.00 0.2M
2022-07-12 52.25 56.40 51.65 54.75 0.3M
2022-07-11 52.00 52.80 51.60 52.25 0.1M
2022-07-08 52.85 53.25 52.00 52.90 0.1M
2022-07-07 51.85 54.05 51.25 52.40 0.2M
2022-07-06 51.10 53.15 49.15 51.35 0.3M
2022-07-05 51.70 52.10 50.75 51.00 0.1M
2022-07-04 52.45 52.65 50.80 51.45 0.2M
2022-07-01 50.75 54.00 49.20 52.15 0.2M
2022-06-30 50.35 51.60 50.00 50.10 0.1M
2022-06-29 51.00 51.75 50.80 51.25 0.0M
2022-06-28 51.80 52.45 51.05 51.45 0.1M
2022-06-27 51.50 52.45 51.40 51.85 0.1M
2022-06-24 50.65 51.60 50.65 51.10 0.1M
2022-06-23 51.50 51.50 50.50 51.10 0.1M
2022-06-22 50.00 51.75 49.30 50.65 0.1M
2022-06-21 50.65 52.05 50.10 50.75 0.1M
2022-06-20 50.10 51.70 49.45 51.10 0.2M
2022-06-17 52.00 52.95 50.00 50.95 0.1M
2022-06-16 55.30 55.30 51.35 52.15 0.2M
2022-06-15 55.85 55.85 53.70 54.20 0.1M
2022-06-14 54.85 55.75 52.90 55.00 0.4M
2022-06-13 52.70 56.00 51.30 53.90 0.6M
2022-06-10 54.00 56.35 53.30 53.60 0.6M
2022-06-09 55.95 57.45 54.25 55.40 0.7M
2022-06-08 52.20 57.90 51.55 56.20 1.2M
2022-06-07 51.95 52.80 51.00 51.80 0.7M
2022-06-06 54.00 54.65 52.15 52.85 1.0M
2022-06-03 53.70 54.60 52.90 53.35 0.6M
2022-06-02 53.20 54.80 53.20 53.65 0.9M
2022-06-01 54.10 55.25 53.45 54.05 0.4M
2022-05-31 54.40 55.30 53.30 54.25 0.6M
2022-05-30 55.00 55.75 52.50 53.85 0.5M
2022-05-27 55.00 55.85 53.90 54.50 0.5M
2022-05-26 56.00 57.00 52.15 54.60 0.5M
2022-05-25 55.50 59.25 54.50 56.80 0.4M
2022-05-24 58.00 59.00 54.65 55.50 0.3M
2022-05-23 58.00 59.60 57.25 57.75 0.2M
2022-05-20 58.50 59.95 57.30 58.40 0.2M
2022-05-19 58.00 58.50 55.50 56.85 0.2M
2022-05-18 60.35 60.35 58.45 59.00 0.2M
2022-05-17 59.00 60.50 58.05 58.85 0.2M
2022-05-16 62.40 62.40 57.55 58.10 0.3M
2022-05-13 62.05 64.85 60.00 60.65 0.5M
2022-05-12 56.00 65.05 52.25 59.90 1.4M
2022-05-11 58.05 62.10 54.50 55.80 0.5M
2022-05-10 67.00 67.65 57.30 59.40 1.1M
2022-05-09 66.00 72.70 64.90 69.75 3.0M
2022-05-06 50.05 61.95 47.00 61.95 2.0M
2022-05-05 57.90 57.90 51.10 51.65 0.4M
2022-05-04 62.45 63.45 56.05 56.50 0.6M
2022-05-02 64.15 64.45 61.20 62.45 0.2M
2022-04-29 68.00 68.30 63.75 64.15 0.2M
2022-04-28 66.30 68.90 63.00 66.35 0.5M
2022-04-27 68.70 68.75 62.00 65.00 0.5M
2022-04-26 70.00 72.80 67.90 68.70 0.5M
2022-04-25 74.90 74.90 65.55 69.50 0.9M
2022-04-22 72.00 75.10 72.00 75.10 0.3M
2022-04-21 66.80 71.55 65.05 71.55 0.5M
2022-04-20 68.15 68.15 68.15 68.15 0.1M
2022-04-19 71.80 73.95 71.70 71.70 0.2M
2022-04-18 75.45 75.45 75.45 75.45 0.1M
2022-04-13 79.40 81.90 79.40 79.40 1.0M
2022-04-12 92.25 92.25 83.55 83.55 0.7M
2022-04-11 87.90 87.90 87.90 87.90 0.1M
2022-04-08 83.75 83.75 83.75 83.75 0.9M
2022-04-07 76.00 79.80 76.00 79.80 1.5M