Umiya Tubes Share Price History

CMP as on04-Dec-20 14:24

₹ 8.25
0.3 3.77%

Open

₹ 7.56

Turnover (lac)

Prev. Close

₹ 7.95

Day's Vol (shares)

₹ 1,891

Day's Range

₹ 7.56
₹ 8.25

Umiya Tubes Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Dec-2020 7.56 8.25 7.56 8.25 10 0.01 1,871 0.69 0.69
03-Dec-2020 8.74 8.74 7.95 7.95 6 0.02 2,150 0.79 -0.80
02-Dec-2020 8.36 8.36 8.36 8.36 9 0.02 2,353 0 0
01-Dec-2020 8.80 8.80 8.80 8.80 2 0 30 0 0
27-Nov-2020 9.29 9.29 8.45 8.45 10 0 523 0.84 -0.80
26-Nov-2020 8.91 8.91 8.85 8.87 8 0.03 3,490 0.06 -0
25-Nov-2020 8.56 8.99 8.51 8.51 14 0.04 4,300 0.48 -0.10
24-Nov-2020 9.70 9.70 8.91 8.95 11 0.37 41,475 0.79 -0.80
23-Nov-2020 8.51 9.39 8.51 9.37 10 0.23 26,340 0.88 0.86
20-Nov-2020 8.95 8.95 8.95 8.95 5 0.07 8,034 0 0
19-Nov-2020 8.55 8.55 8.13 8.55 3 0 50 0.42 0
17-Nov-2020 8.60 8.60 8.55 8.55 2 0.01 1,020 0.05 -0
14-Nov-2020 8.27 8.27 8.27 8.27 2 0 501 0 0
13-Nov-2020 7.90 7.90 7.32 7.89 6 0.01 1,251 0.58 -0
12-Nov-2020 8.30 8.30 7.60 7.60 20 0.15 18,000 0.70 -0.70
11-Nov-2020 8.43 8.43 7.68 7.99 19 0.13 14,540 0.75 -0.40
10-Nov-2020 8.89 8.89 8.05 8.05 30 0.37 41,800 0.84 -0.80
09-Nov-2020 9.33 9.33 8.47 8.47 19 0.16 16,730 0.86 -0.90
06-Nov-2020 9.82 9.82 8.91 8.91 28 0.37 37,150 0.91 -0.90