Price Data Selection & Download
Umiya Tubes Share Price All Time Records & Statistics (Apr 2016 - Oct 2026)
2322 daily OHLCV records on BSE from April 2016 to Oct. 2026. For live price, key ratios and fundamentals, see UMIYA share price.
Share Price All Time High
₹153.00
February 28, 2017
BSE Exchange
Share Price All Time Low
₹5.47
June 10, 2024
BSE Exchange
Highest Volume Trading Day
1,022,764
December 02, 2024 • ₹27.80
BSE Exchange
Share Price History Data (Apr 2016 - Oct 2026)
UMIYA daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹26.40 | ₹26.40 | ₹24.50 | ₹25.99 | 10,450 |
| 2026-10-01 | ₹25.25 | ₹26.65 | ₹24.31 | ₹25.68 | 17,545 |
| 2026-09-30 | ₹23.50 | ₹24.85 | ₹22.35 | ₹24.23 | 6,202 |
| 2026-09-29 | ₹25.15 | ₹25.15 | ₹23.54 | ₹23.77 | 7,535 |
| 2026-09-28 | ₹25.00 | ₹25.49 | ₹24.00 | ₹25.16 | 2,498 |
| 2026-09-25 | ₹26.20 | ₹26.20 | ₹24.00 | ₹24.20 | 11,139 |
| 2026-09-24 | ₹24.90 | ₹25.30 | ₹23.25 | ₹23.83 | 483 |
| 2026-09-23 | ₹24.00 | ₹25.40 | ₹23.51 | ₹24.32 | 9,184 |
| 2026-09-22 | ₹25.50 | ₹25.50 | ₹24.06 | ₹24.09 | 7,606 |
| 2026-09-21 | ₹25.95 | ₹26.39 | ₹25.00 | ₹25.05 | 6,259 |
| 2026-09-18 | ₹24.70 | ₹25.40 | ₹24.06 | ₹24.50 | 26,537 |
| 2026-09-17 | ₹24.75 | ₹24.75 | ₹23.04 | ₹23.10 | 2,053 |
| 2026-09-16 | ₹22.46 | ₹24.12 | ₹22.46 | ₹23.00 | 8,643 |
| 2026-09-15 | ₹24.46 | ₹24.46 | ₹22.45 | ₹22.46 | 6,582 |
| 2026-09-11 | ₹24.32 | ₹24.50 | ₹23.00 | ₹23.08 | 20,548 |
| 2026-09-10 | ₹25.60 | ₹25.60 | ₹25.37 | ₹25.37 | 222 |
| 2026-09-09 | ₹25.00 | ₹26.40 | ₹24.17 | ₹25.62 | 10,596 |
| 2026-09-08 | ₹25.70 | ₹26.24 | ₹23.52 | ₹25.01 | 13,616 |
| 2026-09-07 | ₹26.74 | ₹26.74 | ₹25.10 | ₹25.20 | 938 |
| 2026-09-04 | ₹24.11 | ₹26.00 | ₹24.11 | ₹24.81 | 43,819 |
| 2026-09-03 | ₹22.41 | ₹24.64 | ₹21.50 | ₹24.39 | 13,418 |
| 2026-09-02 | ₹23.50 | ₹23.99 | ₹22.22 | ₹22.40 | 1,847 |
| 2026-09-01 | ₹23.00 | ₹23.90 | ₹22.40 | ₹23.50 | 3,996 |
| 2026-08-31 | ₹24.80 | ₹24.80 | ₹22.60 | ₹23.32 | 3,451 |
| 2026-08-28 | ₹26.15 | ₹26.15 | ₹23.66 | ₹23.82 | 4,657 |
| 2026-08-27 | ₹25.46 | ₹25.46 | ₹23.26 | ₹24.86 | 11,573 |
| 2026-08-26 | ₹25.35 | ₹25.35 | ₹23.50 | ₹24.96 | 4,185 |
| 2026-08-25 | ₹21.88 | ₹23.12 | ₹21.50 | ₹23.12 | 6,481 |
| 2026-08-24 | ₹21.50 | ₹22.43 | ₹20.90 | ₹21.02 | 15,058 |
| 2026-08-21 | ₹22.41 | ₹22.87 | ₹22.00 | ₹22.22 | 11,918 |
| 2026-08-20 | ₹23.50 | ₹23.50 | ₹21.76 | ₹22.23 | 26,990 |
| 2026-08-19 | ₹25.34 | ₹25.34 | ₹22.33 | ₹22.78 | 14,850 |
| 2026-08-18 | ₹23.00 | ₹24.88 | ₹22.60 | ₹24.00 | 8,662 |
| 2026-08-17 | ₹23.70 | ₹23.70 | ₹22.60 | ₹22.97 | 3,726 |
| 2026-08-14 | ₹23.98 | ₹23.98 | ₹23.00 | ₹23.70 | 3,354 |
| 2026-08-13 | ₹23.00 | ₹24.95 | ₹22.36 | ₹22.95 | 103,311 |
| 2026-08-12 | ₹23.36 | ₹23.59 | ₹22.15 | ₹23.00 | 18,376 |
| 2026-08-11 | ₹25.45 | ₹25.45 | ₹22.85 | ₹23.36 | 33,307 |
| 2026-08-10 | ₹25.89 | ₹25.89 | ₹22.35 | ₹23.55 | 5,800 |
| 2026-08-07 | ₹24.98 | ₹24.98 | ₹22.50 | ₹23.85 | 9,571 |
| 2026-08-06 | ₹23.65 | ₹24.53 | ₹22.77 | ₹24.30 | 708 |
| 2026-08-05 | ₹25.98 | ₹25.98 | ₹23.63 | ₹23.66 | 23,569 |
| 2026-08-04 | ₹24.96 | ₹24.96 | ₹24.80 | ₹24.87 | 14,389 |
| 2026-08-03 | ₹22.65 | ₹23.78 | ₹22.65 | ₹23.78 | 7,879 |
| 2026-07-31 | ₹23.27 | ₹24.80 | ₹22.64 | ₹22.65 | 66,851 |
| 2026-07-30 | ₹24.50 | ₹24.90 | ₹23.67 | ₹23.83 | 12,849 |
| 2026-07-29 | ₹26.11 | ₹26.44 | ₹24.76 | ₹24.87 | 42,086 |
| 2026-07-28 | ₹27.30 | ₹28.39 | ₹26.06 | ₹26.06 | 18,239 |
| 2026-07-27 | ₹27.30 | ₹28.99 | ₹27.13 | ₹27.43 | 27,711 |
| 2026-07-24 | ₹30.65 | ₹30.65 | ₹28.55 | ₹28.55 | 19,659 |
| 2026-07-23 | ₹30.00 | ₹30.18 | ₹27.40 | ₹30.05 | 64,075 |
| 2026-07-22 | ₹28.75 | ₹28.75 | ₹28.75 | ₹28.75 | 1,380 |
| 2026-07-21 | ₹27.39 | ₹27.39 | ₹27.39 | ₹27.39 | 863 |
| 2026-07-20 | ₹26.00 | ₹26.09 | ₹25.89 | ₹26.09 | 65,986 |
| 2026-07-17 | ₹23.67 | ₹26.14 | ₹23.67 | ₹24.85 | 150,189 |
| 2026-07-16 | ₹24.91 | ₹24.91 | ₹24.91 | ₹24.91 | 1,728 |
| 2026-07-15 | ₹26.22 | ₹26.22 | ₹26.22 | ₹26.22 | 3,122 |
| 2026-07-14 | ₹30.00 | ₹30.00 | ₹27.60 | ₹27.60 | 66,202 |
| 2026-07-13 | ₹33.89 | ₹33.89 | ₹30.60 | ₹30.66 | 118,009 |
| 2026-07-10 | ₹33.00 | ₹34.45 | ₹32.50 | ₹33.89 | 2,943 |
| 2026-07-09 | ₹34.00 | ₹34.00 | ₹32.15 | ₹32.26 | 1,309 |
| 2026-07-08 | ₹33.65 | ₹34.17 | ₹33.00 | ₹33.40 | 3,576 |
| 2026-07-07 | ₹33.23 | ₹34.49 | ₹32.25 | ₹33.99 | 1,103 |
| 2026-07-06 | ₹34.33 | ₹35.95 | ₹32.25 | ₹33.22 | 25,505 |
| 2026-07-03 | ₹35.57 | ₹35.57 | ₹33.02 | ₹34.33 | 40,816 |
| 2026-07-02 | ₹35.48 | ₹35.48 | ₹34.00 | ₹34.50 | 3,050 |
| 2026-07-01 | ₹32.70 | ₹34.99 | ₹32.43 | ₹34.06 | 56,103 |
| 2026-06-30 | ₹33.96 | ₹34.82 | ₹32.40 | ₹32.80 | 8,083 |
| 2026-06-29 | ₹36.80 | ₹36.80 | ₹32.72 | ₹33.96 | 7,771 |
| 2026-06-25 | ₹36.00 | ₹36.00 | ₹32.75 | ₹34.08 | 12,070 |
| 2026-06-24 | ₹38.50 | ₹38.50 | ₹35.00 | ₹35.33 | 4,836 |
| 2026-06-23 | ₹38.65 | ₹39.59 | ₹35.10 | ₹36.68 | 111,239 |
| 2026-06-22 | ₹37.28 | ₹39.35 | ₹37.28 | ₹38.65 | 3,436 |
| 2026-06-19 | ₹37.58 | ₹38.79 | ₹37.00 | ₹37.28 | 4,096 |
| 2026-06-18 | ₹40.00 | ₹40.00 | ₹37.32 | ₹37.51 | 25,131 |
| 2026-06-17 | ₹41.40 | ₹41.40 | ₹38.00 | ₹39.92 | 15,498 |
| 2026-06-16 | ₹42.80 | ₹42.80 | ₹38.06 | ₹39.18 | 7,503 |
| 2026-06-15 | ₹40.80 | ₹40.80 | ₹37.49 | ₹39.91 | 11,816 |
| 2026-06-12 | ₹38.92 | ₹38.98 | ₹37.00 | ₹37.49 | 11,602 |
| 2026-06-11 | ₹38.65 | ₹39.70 | ₹35.71 | ₹38.55 | 3,641 |
| 2026-06-10 | ₹41.50 | ₹43.40 | ₹37.12 | ₹38.84 | 6,700 |
| 2026-06-09 | ₹40.78 | ₹40.78 | ₹37.00 | ₹39.98 | 7,384 |
| 2026-06-08 | ₹38.50 | ₹40.00 | ₹37.76 | ₹39.98 | 1,213 |
| 2026-06-05 | ₹40.89 | ₹40.89 | ₹36.60 | ₹38.50 | 3,541 |
| 2026-06-04 | ₹38.00 | ₹39.43 | ₹36.92 | ₹39.00 | 3,457 |
| 2026-06-03 | ₹39.80 | ₹39.99 | ₹37.81 | ₹37.98 | 11,278 |
| 2026-06-02 | ₹40.90 | ₹41.40 | ₹39.40 | ₹39.80 | 22,301 |
| 2026-06-01 | ₹39.43 | ₹39.43 | ₹36.60 | ₹39.43 | 12,600 |
| 2026-05-29 | ₹40.80 | ₹40.80 | ₹37.40 | ₹37.56 | 18,289 |
| 2026-05-27 | ₹38.22 | ₹39.90 | ₹36.31 | ₹39.34 | 15,549 |
| 2026-05-26 | ₹37.95 | ₹38.22 | ₹37.33 | ₹38.22 | 24,626 |
| 2026-05-25 | ₹34.68 | ₹36.41 | ₹34.31 | ₹36.40 | 37,407 |
| 2026-05-22 | ₹36.20 | ₹36.20 | ₹33.80 | ₹34.68 | 23,479 |
| 2026-05-21 | ₹36.48 | ₹36.48 | ₹34.04 | ₹35.00 | 6,715 |
| 2026-05-20 | ₹34.00 | ₹35.00 | ₹34.00 | ₹34.96 | 21,708 |
| 2026-05-19 | ₹33.01 | ₹35.44 | ₹33.01 | ₹33.61 | 40,714 |
| 2026-05-18 | ₹33.59 | ₹34.45 | ₹32.25 | ₹34.32 | 10,993 |
| 2026-05-15 | ₹35.70 | ₹35.70 | ₹33.32 | ₹33.59 | 5,899 |
| 2026-05-14 | ₹36.90 | ₹36.90 | ₹34.30 | ₹34.40 | 1,572 |
| 2026-05-13 | ₹36.49 | ₹36.50 | ₹35.17 | ₹35.85 | 1,433 |
| 2026-05-12 | ₹35.75 | ₹36.81 | ₹35.05 | ₹36.80 | 16,791 |
| 2026-05-11 | ₹37.87 | ₹37.87 | ₹36.00 | ₹36.84 | 5,204 |
| 2026-05-08 | ₹38.39 | ₹38.39 | ₹35.15 | ₹37.84 | 5,867 |
| 2026-05-07 | ₹37.17 | ₹38.30 | ₹36.36 | ₹36.60 | 6,052 |
| 2026-05-06 | ₹35.20 | ₹38.34 | ₹35.20 | ₹37.35 | 5,360 |
| 2026-05-05 | ₹37.52 | ₹38.05 | ₹36.17 | ₹36.65 | 19,182 |
| 2026-05-04 | ₹41.39 | ₹41.39 | ₹37.52 | ₹37.52 | 16,726 |
| 2026-04-30 | ₹39.30 | ₹41.19 | ₹38.55 | ₹39.49 | 30,768 |
| 2026-04-29 | ₹40.15 | ₹41.08 | ₹39.14 | ₹40.57 | 62,224 |
| 2026-04-28 | ₹37.31 | ₹39.49 | ₹37.31 | ₹39.13 | 15,687 |
| 2026-04-27 | ₹38.00 | ₹40.93 | ₹37.05 | ₹37.62 | 40,737 |
| 2026-04-24 | ₹39.50 | ₹42.49 | ₹38.99 | ₹38.99 | 46,512 |
| 2026-04-23 | ₹45.36 | ₹45.36 | ₹41.04 | ₹41.04 | 133,627 |
| 2026-04-22 | ₹43.20 | ₹43.20 | ₹43.20 | ₹43.20 | 18,069 |
| 2026-04-21 | ₹38.50 | ₹39.28 | ₹36.72 | ₹39.28 | 44,283 |
| 2026-04-20 | ₹34.68 | ₹36.00 | ₹33.25 | ₹35.71 | 19,364 |
| 2026-04-17 | ₹35.80 | ₹35.84 | ₹33.76 | ₹34.68 | 18,373 |
| 2026-04-16 | ₹34.99 | ₹34.99 | ₹32.01 | ₹34.88 | 26,955 |
| 2026-04-15 | ₹29.20 | ₹34.24 | ₹29.20 | ₹32.98 | 6,308 |
| 2026-04-13 | ₹31.99 | ₹31.99 | ₹30.25 | ₹31.21 | 1,336 |
| 2026-04-10 | ₹32.63 | ₹34.60 | ₹31.10 | ₹32.02 | 1,726 |
| 2026-04-09 | ₹32.62 | ₹34.00 | ₹31.32 | ₹32.54 | 13,853 |
| 2026-04-08 | ₹30.77 | ₹32.30 | ₹30.21 | ₹32.29 | 10,135 |
| 2026-04-07 | ₹30.61 | ₹31.25 | ₹30.06 | ₹30.77 | 13,200 |
| 2026-04-06 | ₹31.45 | ₹31.72 | ₹30.10 | ₹30.75 | 23,421 |
| 2026-04-02 | ₹32.01 | ₹32.01 | ₹29.12 | ₹30.25 | 3,653 |
| 2026-04-01 | ₹31.38 | ₹31.38 | ₹30.18 | ₹30.49 | 43,310 |
| 2026-03-30 | ₹28.18 | ₹30.19 | ₹27.33 | ₹29.89 | 21,433 |
| 2026-03-27 | ₹29.10 | ₹29.99 | ₹28.02 | ₹28.76 | 16,669 |
| 2026-03-25 | ₹31.00 | ₹31.00 | ₹29.06 | ₹29.45 | 23,451 |
| 2026-03-24 | ₹30.00 | ₹31.15 | ₹29.03 | ₹29.95 | 20,822 |
| 2026-03-23 | ₹31.40 | ₹31.40 | ₹29.10 | ₹30.40 | 3,665 |
| 2026-03-20 | ₹29.25 | ₹30.52 | ₹29.10 | ₹29.99 | 13,731 |
| 2026-03-19 | ₹31.23 | ₹31.63 | ₹28.81 | ₹29.07 | 14,757 |
| 2026-03-18 | ₹31.24 | ₹31.24 | ₹30.25 | ₹30.31 | 3,403 |
| 2026-03-17 | ₹31.34 | ₹31.34 | ₹30.50 | ₹31.24 | 3,350 |
| 2026-03-16 | ₹31.00 | ₹31.00 | ₹29.30 | ₹29.95 | 37,082 |
| 2026-03-13 | ₹32.00 | ₹32.00 | ₹30.00 | ₹30.52 | 1,037 |
| 2026-03-12 | ₹31.43 | ₹32.88 | ₹30.27 | ₹30.99 | 176,072 |
| 2026-03-11 | ₹32.59 | ₹32.73 | ₹31.37 | ₹31.58 | 8,805 |
| 2026-03-10 | ₹31.25 | ₹32.90 | ₹31.25 | ₹32.61 | 3,868 |
| 2026-03-09 | ₹31.75 | ₹32.89 | ₹31.01 | ₹32.66 | 2,754 |
| 2026-03-06 | ₹30.00 | ₹32.29 | ₹29.77 | ₹31.89 | 16,499 |
| 2026-03-05 | ₹32.40 | ₹32.40 | ₹30.10 | ₹31.27 | 2,208 |
| 2026-03-04 | ₹29.50 | ₹31.99 | ₹29.16 | ₹31.01 | 6,428 |
| 2026-03-02 | ₹31.58 | ₹31.58 | ₹30.21 | ₹30.62 | 2,797 |
| 2026-02-27 | ₹32.49 | ₹32.49 | ₹30.50 | ₹31.58 | 2,546 |
| 2026-02-26 | ₹30.38 | ₹31.49 | ₹30.02 | ₹31.48 | 3,602 |
| 2026-02-25 | ₹29.15 | ₹31.30 | ₹29.15 | ₹30.38 | 2,320 |
| 2026-02-24 | ₹30.41 | ₹31.10 | ₹30.41 | ₹30.68 | 2,922 |
| 2026-02-23 | ₹31.75 | ₹31.75 | ₹30.10 | ₹30.30 | 100,136 |
| 2026-02-20 | ₹31.46 | ₹31.46 | ₹29.74 | ₹30.97 | 2,851 |
| 2026-02-19 | ₹30.85 | ₹31.39 | ₹29.85 | ₹31.15 | 15,631 |
| 2026-02-18 | ₹31.41 | ₹31.41 | ₹30.06 | ₹30.14 | 6,524 |
| 2026-02-17 | ₹31.35 | ₹33.49 | ₹31.32 | ₹31.32 | 7,932 |
| 2026-02-16 | ₹33.56 | ₹33.56 | ₹32.21 | ₹32.96 | 51,553 |
| 2026-02-13 | ₹34.75 | ₹34.75 | ₹32.37 | ₹33.90 | 16,548 |
| 2026-02-12 | ₹35.00 | ₹35.00 | ₹33.25 | ₹34.07 | 16,844 |
| 2026-02-11 | ₹33.83 | ₹35.39 | ₹32.30 | ₹35.00 | 25,286 |
| 2026-02-10 | ₹33.95 | ₹34.63 | ₹32.61 | ₹33.83 | 175,851 |
| 2026-02-09 | ₹34.00 | ₹34.98 | ₹33.15 | ₹34.00 | 6,269 |
| 2026-02-06 | ₹32.40 | ₹34.88 | ₹32.30 | ₹34.81 | 28,292 |
| 2026-02-05 | ₹34.00 | ₹35.90 | ₹34.00 | ₹34.00 | 38,980 |
| 2026-02-04 | ₹39.20 | ₹39.20 | ₹35.63 | ₹35.78 | 32,868 |
| 2026-02-03 | ₹38.25 | ₹38.25 | ₹36.05 | ₹37.50 | 37,501 |
| 2026-02-02 | ₹37.04 | ₹37.04 | ₹33.52 | ₹36.43 | 85,256 |
| 2026-02-01 | ₹35.28 | ₹35.28 | ₹33.60 | ₹35.28 | 23,017 |
| 2026-01-30 | ₹33.60 | ₹33.60 | ₹32.01 | ₹33.60 | 24,074 |
| 2026-01-29 | ₹31.49 | ₹32.10 | ₹31.20 | ₹32.00 | 20,520 |
| 2026-01-28 | ₹31.20 | ₹31.50 | ₹30.16 | ₹31.40 | 16,053 |
| 2026-01-27 | ₹30.00 | ₹30.95 | ₹29.00 | ₹30.79 | 12,287 |
| 2026-01-23 | ₹28.30 | ₹29.61 | ₹27.50 | ₹29.55 | 89,925 |
| 2026-01-22 | ₹29.00 | ₹29.48 | ₹28.00 | ₹28.20 | 6,307 |
| 2026-01-21 | ₹28.99 | ₹29.50 | ₹27.81 | ₹29.00 | 6,397 |
| 2026-01-20 | ₹29.99 | ₹30.00 | ₹27.50 | ₹28.99 | 45,243 |
| 2026-01-19 | ₹27.94 | ₹28.85 | ₹27.94 | ₹28.61 | 268,939 |
| 2026-01-16 | ₹26.91 | ₹28.88 | ₹26.91 | ₹28.08 | 7,312 |
| 2026-01-14 | ₹28.65 | ₹28.65 | ₹28.00 | ₹28.30 | 63,888 |
| 2026-01-13 | ₹27.56 | ₹29.25 | ₹27.54 | ₹28.88 | 550,193 |
| 2026-01-12 | ₹28.00 | ₹29.00 | ₹26.80 | ₹28.98 | 388,132 |
| 2026-01-09 | ₹26.71 | ₹28.12 | ₹25.55 | ₹28.00 | 21,062 |
| 2026-01-08 | ₹25.26 | ₹26.80 | ₹25.26 | ₹26.79 | 11,871 |
| 2026-01-07 | ₹27.20 | ₹27.20 | ₹25.76 | ₹26.48 | 109,125 |
| 2026-01-06 | ₹26.17 | ₹27.24 | ₹25.90 | ₹26.72 | 29,542 |
| 2026-01-05 | ₹26.99 | ₹27.90 | ₹26.10 | ₹26.10 | 269,874 |
| 2026-01-02 | ₹26.70 | ₹27.50 | ₹26.50 | ₹26.99 | 3,934 |
| 2026-01-01 | ₹26.70 | ₹27.00 | ₹26.50 | ₹26.74 | 24,981 |
Umiya Tubes Share Price Performance Analysis (Apr 2016 - Oct 2026)
UMIYA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.80%
₹26.74 → ₹25.99
Year to Date
Price Volatility
17.49%
Medium Volatility
Year to Date
Average Daily Volume
29,628
Year to Date Average
BSE Exchange
Umiya Tubes Share Price History – Frequently Asked Questions
Common questions about UMIYA historical data and records. Review UMIYA price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Umiya Tubes (UMIYA)?
The all-time high share price of Umiya Tubes was ₹153.0 recorded on February 28, 2017 on the BSE exchange.
What is the all-time low share price of Umiya Tubes (UMIYA)?
The all-time low share price of Umiya Tubes was ₹5.47 recorded on June 10, 2024 on the BSE exchange.
How can I download UMIYA historical share price data?
You can download Umiya Tubes historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UMIYA shares?
The highest trading volume day for Umiya Tubes was 1,022,764 shares traded on December 02, 2024 on the BSE exchange, with share price at ₹27.8.