Umiya Tubes share price history

BSE: 539798Industrial ProductsSmall Cap

Umiya Tubes Limited · Face value ₹10 · Listed Apr 2016

₹21.62₹1.72 (7.37%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹23.34.

29 Oct: open ₹23.00, high ₹23.00, low ₹20.72

52-week range of traded prices to 29 Oct 2026

₹19.67Low, 20 Nov 2025₹45.36High, 23 Apr 2026

Market cap: ₹28 Cr3,641st largest listed
P/E: 5.91
P/B: 1.08
Dividend yield: Nonein the last 12 months
ROE: 23.9%
ROCE: 17.3%
Debt to equity: 0.00
Volume, BSE: 19,994

Umiya Tubes share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Umiya Tubes' share price is on record from 1 Apr 2016, when it closed at ₹7.84, to 29 Oct 2026. Its highest close was ₹113.25 on 23 Feb 2017 and its lowest ₹5.47 on 10 Jun 2024, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.62	−18.4%	43.20	21.02	26.70	45.36	20.72	56,37,774
2025	26.50	−27.5%	36.55	11.76	35.83	37.28	11.21	1,27,16,589
2024	36.56	+474.8%	38.83	5.47	6.50	39.60	5.47	54,54,560
2023	6.36	−20.5%	8.89	5.64	7.71	9.13	5.61	8,71,049
2022	8.00	−15.8%	10.44	7.26	9.96	10.50	7.15	7,13,453
2021	9.50	+29.3%	9.95	6.57	7.84	10.25	5.75	7,17,216
2020	7.35	−22.3%	11.00	6.06	9.89	11.00	5.89	13,93,847
2019	9.46	−35.4%	13.92	6.52	13.92	13.92	6.20	54,45,590
2018	14.65	−83.3%	101.00	14.65	84.38	110.00	14.65	1,18,47,800
2017	87.75	+42.7%	113.25	56.63	62.25	114.75	54.15	29,86,667
2016	61.50	–	61.50	6.83	7.88	62.63	6.83	37,26,667

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 1 Apr 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.62	−10.8%	25.25	26.90	20.72	1,25,362
Sep 2026	24.23	+3.9%	23.00	26.74	21.50	2,03,721
Aug 2026	23.32	+3.0%	22.65	26.15	20.90	3,31,815
Jul 2026	22.65	−30.9%	32.70	35.95	22.64	7,93,354
Jun 2026	32.80	−12.7%	39.43	43.40	32.40	2,95,196
May 2026	37.56	−4.9%	41.39	41.39	32.25	2,83,566
Apr 2026	39.49	+32.1%	31.38	45.36	29.12	5,73,541
Mar 2026	29.89	−5.4%	31.58	32.90	27.33	3,78,831
Feb 2026	31.58	−6.0%	35.28	39.20	29.15	6,82,729
Jan 2026	33.60	+26.8%	26.70	33.60	25.26	19,69,659
Dec 2025	26.50	+2.5%	27.14	30.25	24.43	22,74,051
Nov 2025	25.85	−1.9%	27.29	27.29	19.67	8,06,881
Oct 2025	26.35	+2.7%	26.16	27.31	23.19	10,07,263
Sep 2025	25.65	−5.8%	27.90	30.56	24.75	19,36,397
Aug 2025	27.22	−17.0%	33.44	34.78	23.54	18,38,299
Jul 2025	32.79	+57.0%	21.30	32.79	21.30	66,180
Jun 2025	20.89	+49.9%	14.21	20.89	14.21	2,78,877
May 2025	13.94	−16.1%	15.78	15.78	11.21	7,56,878
Apr 2025	16.61	−40.3%	27.82	28.23	16.61	3,01,603
Mar 2025	27.80	+2.5%	25.78	31.25	24.50	13,31,169
Feb 2025	27.13	−14.6%	31.13	31.88	26.63	6,45,976
Jan 2025	31.76	−13.1%	35.83	37.28	26.72	14,73,015
Dec 2024	36.56	+34.1%	27.80	39.60	27.80	27,05,401
Nov 2024	27.26	+42.3%	19.54	27.26	19.54	2,35,438
Oct 2024	19.16	+53.4%	12.73	19.16	12.73	63,276
Sep 2024	12.49	+64.1%	7.80	12.49	7.50	12,69,204
Aug 2024	7.61	+8.6%	7.04	7.99	6.42	3,53,875
Jul 2024	7.01	+2.5%	6.50	7.50	6.40	2,64,760
Jun 2024	6.84	+13.1%	6.14	7.30	5.47	60,404
May 2024	6.05	−4.7%	6.35	7.44	5.60	70,364
Apr 2024	6.35	+1.0%	6.48	7.28	5.55	77,786
Mar 2024	6.29	−14.4%	7.35	7.99	6.02	54,574
Feb 2024	7.35	−3.9%	7.66	8.09	6.71	89,416
Jan 2024	7.65	+20.3%	6.50	8.50	6.13	2,10,062
Dec 2023	6.36	+4.3%	6.11	7.09	5.65	1,00,584
Nov 2023	6.10	−3.9%	6.35	6.90	5.99	60,962
Oct 2023	6.35	+5.7%	5.80	6.80	5.62	62,859
Sep 2023	6.01	−2.3%	6.00	6.59	5.77	1,03,103
Aug 2023	6.15	−5.4%	6.45	6.69	5.72	70,430
Jul 2023	6.50	+8.2%	6.01	6.87	5.95	16,156
Jun 2023	6.01	−8.2%	6.75	6.93	5.61	44,136
May 2023	6.55	+0.8%	6.74	7.59	6.26	14,287
Apr 2023	6.50	−8.2%	7.42	7.89	5.73	36,645
Mar 2023	7.08	+19.8%	5.91	7.08	5.80	36,642
Feb 2023	5.91	−29.2%	8.75	8.75	5.63	1,96,753
Jan 2023	8.35	+4.4%	7.71	9.13	7.71	1,28,492
Dec 2022	8.00	+6.4%	7.88	10.50	7.50	2,77,156
Nov 2022	7.52	−13.8%	8.29	8.65	7.15	1,93,524
Oct 2022	8.72	+0.2%	8.70	9.13	7.90	22,944
Sep 2022	8.70	+7.1%	7.74	9.54	7.74	18,660
Aug 2022	8.12	+6.7%	7.71	8.53	7.26	12,966
Jul 2022	7.61	−5.9%	8.00	9.13	7.50	2,771
Jun 2022	8.09	−6.9%	8.65	10.00	8.09	4,773
May 2022	8.69	−2.9%	8.89	9.49	7.75	11,922
Apr 2022	8.95	+6.4%	8.12	9.73	8.00	32,772
Mar 2022	8.41	+0.6%	8.36	9.95	8.01	42,222
Feb 2022	8.36	−16.0%	9.60	10.35	8.31	20,130
Jan 2022	9.95	+4.7%	9.96	10.46	8.75	73,613
Dec 2021	9.50	+31.8%	7.25	9.52	7.25	44,172
Nov 2021	7.21	−3.6%	7.48	8.19	7.09	10,423
Oct 2021	7.48	−2.2%	7.65	8.78	6.36	96,587
Sep 2021	7.65	−0.5%	8.35	8.99	7.10	42,253
Aug 2021	7.69	−13.8%	9.34	9.34	6.91	52,916
Jul 2021	8.92	+1.4%	9.18	10.25	8.49	98,133
Jun 2021	8.80	+12.5%	7.52	8.90	7.41	1,01,720
May 2021	7.82	+8.6%	7.01	8.08	6.80	27,051
Apr 2021	7.20	−18.6%	8.75	9.14	6.85	13,162
Mar 2021	8.85	+23.8%	8.40	9.00	5.75	86,967
Feb 2021	7.15	−5.9%	7.01	9.25	6.51	66,478
Jan 2021	7.60	+3.4%	7.84	8.99	6.82	77,354
Dec 2020	7.35	−13.0%	8.80	9.62	6.67	1,10,202
Nov 2020	8.45	−15.1%	10.39	10.39	7.32	2,46,065
Oct 2020	9.95	+17.8%	8.45	9.97	8.03	3,27,431
Sep 2020	8.45	−5.6%	9.38	9.38	7.72	73,112
Aug 2020	8.95	+13.3%	8.19	9.76	7.60	42,538
Jul 2020	7.90	+14.8%	6.88	8.05	5.95	15,199
Jun 2020	6.88	−19.2%	7.66	7.66	6.47	90,796
May 2020	8.51	−14.0%	10.40	11.00	8.51	5,695
Apr 2020	9.90	+32.2%	7.25	10.20	7.22	5,222
Mar 2020	7.49	+15.2%	6.21	7.60	5.89	61,210
Feb 2020	6.50	−17.2%	7.61	8.40	6.26	95,861
Jan 2020	7.85	−17.0%	9.89	10.70	6.40	3,20,516
Dec 2019	9.46	−4.3%	10.25	10.48	7.02	8,39,959
Nov 2019	9.88	+20.6%	7.80	10.38	7.60	2,12,273
Oct 2019	8.19	−18.8%	10.58	10.58	6.20	1,83,999
Sep 2019	10.09	−6.0%	11.25	11.40	9.22	96,840
Aug 2019	10.73	+25.2%	8.50	12.19	8.20	2,95,902
Jul 2019	8.57	+4.1%	8.60	10.20	7.85	1,61,324
Jun 2019	8.23	−1.0%	8.00	9.25	7.66	4,02,661
May 2019	8.31	−31.5%	11.60	12.42	7.60	8,24,448
Apr 2019	12.14	+66.1%	7.20	13.06	7.20	2,17,977
Mar 2019	7.31	−19.7%	9.19	9.24	7.11	3,27,942
Feb 2019	9.10	−6.0%	9.49	9.69	8.44	9,19,939
Jan 2019	9.68	−33.9%	13.92	13.92	9.68	9,62,326
Dec 2018	14.65	−47.2%	28.75	28.75	14.65	23,51,366
Nov 2018	27.75	−4.5%	30.30	30.50	19.95	33,96,267
Oct 2018	29.05	−26.1%	35.40	35.40	25.40	8,94,062
Sep 2018	39.30	−59.4%	99.40	101.50	39.30	8,88,586
Aug 2018	96.70	+4.4%	93.00	110.00	82.10	15,56,717
Jul 2018	92.60	+5.3%	84.30	96.10	71.55	8,49,869
Jun 2018	87.90	+27.5%	65.59	88.90	65.55	3,79,267
May 2018	68.96	+1.1%	68.63	70.43	64.16	2,51,667
Apr 2018	68.21	−22.9%	83.44	86.21	64.50	1,68,333
Mar 2018	88.50	+10.1%	75.00	98.18	67.50	2,95,000
Feb 2018	80.40	+0.2%	82.50	86.25	64.50	2,10,000
Jan 2018	80.25	−8.5%	84.38	87.00	77.63	6,06,667
Dec 2017	87.75	+3.5%	93.00	93.75	85.50	1,30,000
Nov 2017	84.75	−0.9%	91.50	93.75	82.69	1,50,000
Oct 2017	85.50	−3.0%	85.13	97.50	72.00	2,01,667
Sep 2017	88.13	+4.9%	86.25	88.13	84.00	76,667
Aug 2017	84.04	−11.6%	95.93	95.93	84.04	1,68,333
Jul 2017	95.03	+5.6%	90.00	95.03	88.50	1,26,667
Jun 2017	90.00	+3.8%	87.00	93.68	78.75	3,98,333
May 2017	86.74	+3.3%	84.56	90.00	84.38	2,35,000
Apr 2017	84.00	+4.7%	87.75	93.00	72.38	2,06,667
Mar 2017	80.25	−25.7%	112.50	112.50	80.25	9,03,333
Feb 2017	108.00	+11.2%	97.13	114.75	89.25	1,66,667
Jan 2017	97.13	+57.9%	62.25	98.63	54.15	2,23,333
Dec 2016	61.50	+1.2%	62.55	62.63	56.25	90,000
Nov 2016	60.75	+8.0%	56.25	61.84	48.75	76,667
Oct 2016	56.25	+78.6%	34.50	56.25	34.50	6,13,333
Sep 2016	31.50	+16.7%	28.88	39.00	28.88	1,86,667
Aug 2016	27.00	+7.1%	25.50	31.50	19.88	2,66,667
Jul 2016	25.20	+22.6%	22.54	25.20	22.54	2,26,667
Jun 2016	20.55	+35.0%	15.94	21.86	15.94	3,46,667
May 2016	15.23	+37.2%	11.63	15.31	11.63	4,53,333
Apr 2016	11.10	–	7.88	11.10	6.83	14,66,667

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	23.00	23.00	20.72	21.62	21.69	19,994
28 Oct 2026	22.70	23.80	21.75	23.34	23.40	6,661
27 Oct 2026	25.97	25.97	21.10	22.07	22.57	15,524
26 Oct 2026	26.85	26.85	24.38	24.97	24.66	161
23 Oct 2026	25.24	25.24	23.25	24.70	24.65	1,439
22 Oct 2026	26.00	26.00	25.28	25.37	25.39	2,072
21 Oct 2026	23.60	24.00	22.36	23.68	23.69	1,290
19 Oct 2026	24.22	26.90	24.22	24.69	24.55	9,766
16 Oct 2026	24.10	25.94	24.10	25.94	25.35	2,080
15 Oct 2026	26.03	26.03	25.15	25.54	25.77	2,031
14 Oct 2026	26.03	26.03	24.10	25.20	25.31	2,125
13 Oct 2026	26.03	26.03	24.60	24.80	25.15	2,846
12 Oct 2026	26.55	26.55	25.29	26.09	26.18	7,134
9 Oct 2026	26.90	26.90	25.25	26.55	26.72	2,291
8 Oct 2026	26.33	26.33	25.55	26.23	26.15	11,075
7 Oct 2026	25.99	26.40	24.58	26.33	25.48	6,858
6 Oct 2026	25.20	26.40	25.10	25.99	25.89	4,020
5 Oct 2026	26.40	26.40	24.50	25.99	25.27	10,450
1 Oct 2026	25.25	26.65	24.31	25.68	25.68	17,545
30 Sep 2026	23.50	24.85	22.35	24.23	24.17	6,202
29 Sep 2026	25.15	25.15	23.54	23.77	23.91	7,535
28 Sep 2026	25.00	25.49	24.00	25.16	24.85	2,498

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Umiya Tubes bonus and split history

Ex-date	Event	Price factor	What happened
20 Jun 2018	Bonus	0.7500	Holders received 1 bonus share for every 3 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.