Stock Prices

Stock Prices

Equity MF/ETFs Debt/Others

Search

Period:

Daily	From :	To :
Monthly	From :
Yearly	From :

Company :Umiya Tubes Ltd 539798

Period: 14-Feb-2023 to 28-Mar-2023

All Prices in ₹

Date	Open	High	Low	Close	WAP	No. of Shares	No. of Trades	Total Turnover	Deliverable Quantity	% Deli. Qty to Traded Qty	* Spread
Date	Open	High	Low	Close	WAP	No. of Shares	No. of Trades	Total Turnover	Deliverable Quantity	% Deli. Qty to Traded Qty	H-L	C-O
28/03/23	6.45	6.73	6.45	6.60	6.54	2,210	8	14,449	1,360	61.54	0.28	0.15
27/03/23	6.77	6.77	6.22	6.76	6.75	3,220	16	21,736	2,580	80.12	0.55	-0.01
24/03/23	6.45	6.45	6.45	6.45	6.45	1,156	4	7,456	1,156	100.00	0.00	0.00
23/03/23	6.15	6.15	6.15	6.15	6.15	913	1	5,614	913	100.00	0.00	0.00
22/03/23	5.85	5.86	5.85	5.86	5.86	1,464	3	8,578	1,464	100.00	0.01	0.01
21/03/23	5.80	5.80	5.80	5.80	5.80	330	4	1,914	330	100.00	0.00	0.00
20/03/23	5.84	5.84	5.84	5.84	5.84	587	6	3,428	587	100.00	0.00	0.00
17/03/23	5.84	5.84	5.84	5.84	5.84	1,000	1	5,840	1,000	100.00	0.00	0.00
16/03/23	5.84	5.84	5.84	5.84	5.84	220	3	1,284	220	100.00	0.00	0.00
15/03/23	6.13	6.25	6.13	6.13	6.16	3,202	11	19,736	3,202	100.00	0.12	0.00
14/03/23	5.88	6.46	5.88	6.45	6.37	486	7	3,098	436	89.71	0.58	0.57
13/03/23	6.16	6.42	6.16	6.17	6.29	3,038	8	19,105	2,100	69.12	0.26	0.01
10/03/23	6.51	6.51	6.48	6.48	6.49	2,175	5	14,124	2,175	100.00	0.03	-0.03
9/03/23	6.80	6.82	6.79	6.82	6.80	895	9	6,084	895	100.00	0.03	0.02
8/03/23	6.50	6.50	6.50	6.50	6.50	40	2	260	40	100.00	0.00	0.00
6/03/23	6.02	6.51	6.02	6.51	6.47	11,050	7	71,442	10,950	99.10	0.49	0.49
3/03/23	6.19	6.20	6.19	6.20	6.20	896	5	5,551	896	100.00	0.01	0.01
2/03/23	5.91	5.91	5.91	5.91	5.80	5	1	29	5	100.00	0.00	0.00
1/03/23	5.91	5.91	5.91	5.91	5.90	105	2	620	105	100.00	0.00	0.00
28/02/23	6.16	6.16	5.90	5.91	5.93	966	5	5,725	966	100.00	0.26	-0.25
27/02/23	6.01	6.01	5.87	5.87	5.89	13,709	21	80,751	13,709	100.00	0.14	-0.14
24/02/23	6.18	6.18	5.63	6.17	5.94	2,083	15	12,367	1,453	69.76	0.55	-0.01
23/02/23	6.00	6.10	5.89	5.89	5.93	23,371	31	1,38,507	22,236	95.14	0.21	-0.11
22/02/23	6.50	6.50	6.19	6.19	6.21	6,354	18	39,439	6,307	99.26	0.31	-0.31
21/02/23	6.65	6.94	6.51	6.51	6.55	6,711	18	43,988	6,211	92.55	0.43	-0.14
20/02/23	6.85	6.85	6.79	6.85	6.85	1,363	10	9,330	1,255	92.08	0.06	0.00
17/02/23	6.61	6.61	6.55	6.55	6.58	21,500	28	1,41,525	20,000	93.02	0.06	-0.06
16/02/23	7.50	7.50	6.89	6.89	7.04	11,035	21	77,684	9,035	81.88	0.61	-0.61
15/02/23	7.25	7.25	7.25	7.25	7.25	250	2	1,812	250	100.00	0.00	0.00
14/02/23	7.12	7.12	6.93	6.93	7.00	34,518	38	2,41,559	31,018	89.86	0.19	-0.19

* Spread
H-L : High-Low
C-O : Close-Open