Stock Prices

Stock Prices

Settlement Type

Search

Period:

Daily	From :	To :
Monthly	From :
Yearly	From :

Company :Umiya Tubes Ltd 539798

Period: 28-Feb-2024 to 15-Apr-2024

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
15/04/24	6.55	6.55	6.02	6.55	6.32	700	7	4,426	612	87.43	0.53	0.00
12/04/24	6.71	6.71	6.71	6.71	6.71	587	5	3,938	587	100.00	0.00	0.00
10/04/24	6.15	6.89	6.15	6.71	6.37	399	10	2,543	275	68.92	0.74	0.56
9/04/24	6.85	7.19	6.85	6.90	7.09	13,655	22	96,748	13,655	100.00	0.34	0.05
8/04/24	6.85	6.85	6.85	6.85	6.85	11,771	16	80,631	11,771	100.00	0.00	0.00
5/04/24	6.94	6.94	6.25	6.73	6.73	1,450	9	9,762	1,349	93.03	0.69	-0.21
4/04/24	6.60	6.98	6.60	6.75	6.64	7,745	16	51,418	7,170	92.58	0.38	0.15
3/04/24	7.00	7.00	6.20	6.58	6.69	2,490	19	16,659	2,490	100.00	0.80	-0.42
2/04/24	6.20	6.20	5.95	5.95	5.96	2,887	17	17,204	2,781	96.33	0.25	-0.25
1/04/24	6.48	6.48	5.55	5.55	5.63	5,531	12	31,145	5,531	100.00	0.93	-0.93
28/03/24	6.10	6.30	6.10	6.29	6.22	1,627	11	10,112	1,527	93.85	0.20	0.19
27/03/24	6.40	6.40	6.02	6.08	6.19	997	10	6,171	995	99.80	0.38	-0.32
26/03/24	6.05	6.84	6.05	6.84	6.29	1,415	13	8,896	1,109	78.37	0.79	0.79
22/03/24	6.40	6.40	6.11	6.17	6.22	1,764	12	10,979	1,764	100.00	0.29	-0.23
21/03/24	6.59	6.59	6.17	6.50	6.50	758	8	4,927	753	99.34	0.42	-0.09
20/03/24	6.60	6.60	6.49	6.59	6.56	598	12	3,923	598	100.00	0.11	-0.01
19/03/24	6.35	6.60	6.34	6.35	6.36	765	16	4,869	763	99.74	0.26	0.00
18/03/24	6.99	6.99	6.15	6.34	6.20	32,516	30	2,01,569	25,253	77.66	0.84	-0.65
15/03/24	6.68	7.44	6.68	7.00	6.76	440	8	2,975	369	83.86	0.76	0.32
14/03/24	6.70	6.70	6.56	6.67	6.63	3,663	12	24,274	3,663	100.00	0.14	-0.03
13/03/24	7.88	7.88	7.00	7.00	7.15	1,044	22	7,462	1,036	99.23	0.88	-0.88
12/03/24	6.52	6.82	6.52	6.80	6.78	2,195	18	14,884	1,812	82.55	0.30	0.28
11/03/24	7.86	7.86	7.00	7.25	7.25	2,618	31	18,982	1,968	75.17	0.86	-0.61
7/03/24	6.55	6.65	6.55	6.65	6.57	229	7	1,504	229	100.00	0.10	0.10
6/03/24	6.53	7.03	6.53	6.80	6.79	1,461	17	9,919	1,374	94.05	0.50	0.27
5/03/24	7.01	7.01	6.52	6.53	6.92	1,131	19	7,821	1,032	91.25	0.49	-0.48
4/03/24	7.36	7.99	7.01	7.01	7.08	571	22	4,045	540	94.57	0.98	-0.35
1/03/24	7.35	7.36	7.35	7.36	7.36	782	19	5,754	782	100.00	0.01	0.01
29/02/24	7.12	7.77	7.12	7.35	7.52	1,671	22	12,564	1,288	77.08	0.65	0.23
28/02/24	7.84	7.84	6.71	7.65	7.64	1,802	18	13,773	1,481	82.19	1.13	-0.19

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