Uniroyal Marine Exports share price history

BSE: 526113Food ProductsSmall Cap

Uniroyal Marine Exports Ltd. · Face value ₹10 · Listed Dec 1993

₹18.30₹0.80 (4.57%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹17.50.

27 Oct: open ₹16.63, high ₹18.37, low ₹16.63

52-week range of traded prices to 27 Oct 2026

₹11.34Low, 5 Dec 2025₹19.25High, 14 Aug 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹12 Cr4,699th largest listed
P/E: Lossover the last 12 months
P/B: 14.34
Dividend yield: Nonein the last 12 months
ROE: −172.9%
ROCE: −6.6%
Debt to equity: 19.92
Volume, BSE: 117

Uniroyal Marine Exports share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Uniroyal Marine Exports' share price is on record from 16 Jan 2007, when it closed at ₹8.70, to 27 Oct 2026. Its highest close was ₹23.34 on 13 Aug 2024 and its lowest ₹1.62 on 17 Feb 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.30	+5.2%	18.99	12.01	17.05	19.25	11.51	73,365
2025	17.40	−16.3%	21.00	11.34	21.84	21.84	11.34	1,75,996
2024	20.80	+67.9%	23.34	10.01	12.64	24.39	9.52	2,28,760
2023	12.39	−21.6%	16.80	7.80	16.45	17.00	7.80	93,077
2022	15.80	+33.8%	21.50	9.55	12.40	21.65	9.52	1,45,278
2021	11.81	+6.9%	13.93	8.16	10.50	13.99	8.05	2,30,637
2020	11.05	+76.8%	15.25	5.60	6.25	15.25	5.42	1,80,234
2019	6.25	−20.9%	10.81	4.56	7.90	10.81	4.56	84,793
2018	7.90	−7.6%	16.22	7.20	8.55	16.33	7.20	1,40,983
2017	8.55	−43.0%	17.29	7.64	15.75	17.29	7.28	69,130
2016	15.00	+10.3%	15.75	8.20	13.00	15.86	8.20	1,24,124
2015	13.60	−31.3%	19.45	10.00	20.15	20.15	10.00	1,39,480
2014	19.80	+119.3%	23.07	7.69	9.47	23.07	7.69	5,06,365
2013	9.03	−15.6%	11.55	5.92	10.17	11.55	5.92	1,08,692
2012	10.70	+5.2%	11.05	5.56	10.25	11.60	5.56	1,75,783
2011	10.17	+103.4%	11.66	3.40	5.01	12.24	3.40	2,02,600
2010	5.00	+46.6%	8.80	2.15	3.58	8.80	2.15	1,65,500
2009	3.41	+56.4%	5.70	1.62	2.08	5.70	1.62	59,800
2008	2.18	−9.2%	2.40	2.18	2.29	2.40	2.18	1,700
2007	2.40	–	8.70	2.19	8.69	8.70	2.19	12,300

₹ 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. 2008 is from its first session, 28 Apr 2008. 2007 is from its first session, 16 Jan 2007. The close is the year's last trade for 2014 (11 Dec 2014), 2008 (2 Jun 2008) and 2007 (15 Nov 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.30	+11.6%	16.40	18.37	14.83	9,591
Sep 2026	16.40	−11.6%	17.63	19.00	15.00	6,502
Aug 2026	18.55	+23.7%	15.01	19.25	15.01	4,686
Jul 2026	15.00	+10.8%	14.20	16.50	14.05	5,470
Jun 2026	13.54	+1.7%	12.71	15.15	12.17	6,780
May 2026	13.31	−19.1%	16.00	16.00	12.66	1,325
Apr 2026	16.46	+10.4%	14.92	16.48	14.76	5,567
Mar 2026	14.91	+4.2%	14.31	17.20	13.51	2,194
Feb 2026	14.31	+13.4%	12.64	14.31	11.51	4,071
Jan 2026	12.62	−27.5%	17.05	18.27	12.01	27,179
Dec 2025	17.40	+40.9%	12.35	18.31	11.34	31,852
Nov 2025	12.35	−14.2%	14.39	14.89	11.47	13,434
Oct 2025	14.39	−15.5%	16.17	17.00	12.92	46,718
Sep 2025	17.02	−12.4%	19.42	19.79	16.75	8,366
Aug 2025	19.42	+18.1%	16.99	20.19	16.01	7,288
Jul 2025	16.45	−2.1%	16.82	19.21	15.82	28,215
Jun 2025	16.81	+20.1%	14.26	18.55	14.00	2,910
May 2025	14.00	−1.5%	14.49	15.19	13.77	4,667
Apr 2025	14.21	−12.3%	16.36	16.80	14.10	7,170
Mar 2025	16.20	+11.7%	14.50	17.40	14.00	4,000
Feb 2025	14.50	−6.7%	15.93	17.40	14.50	7,585
Jan 2025	15.54	−25.3%	21.84	21.84	14.08	13,791
Dec 2024	20.80	+6.8%	20.44	22.54	18.50	22,293
Nov 2024	19.47	−1.0%	19.65	20.15	16.86	73,309
Oct 2024	19.66	+30.5%	15.81	19.76	15.37	8,414
Sep 2024	15.06	−16.3%	17.64	17.64	13.65	17,037
Aug 2024	17.99	−6.1%	18.77	24.39	17.99	28,271
Jul 2024	19.15	+25.5%	15.26	20.86	14.81	31,035
Jun 2024	15.26	+20.0%	13.35	15.40	13.29	5,505
May 2024	12.72	+16.8%	10.60	12.72	9.52	3,791
Apr 2024	10.89	−0.8%	11.20	15.25	10.89	3,682
Mar 2024	10.98	−11.2%	11.75	12.75	10.01	4,315
Feb 2024	12.36	+1.8%	12.16	16.16	11.70	17,086
Jan 2024	12.14	−2.0%	12.64	14.15	11.42	14,022
Dec 2023	12.39	−24.0%	17.00	17.00	11.59	12,777
Nov 2023	16.30	+47.0%	11.10	16.91	10.61	11,371
Oct 2023	11.09	−1.9%	11.08	12.10	10.47	7,450
Sep 2023	11.30	+6.8%	11.09	12.49	10.57	5,039
Aug 2023	10.58	−8.9%	11.61	11.65	10.55	4,016
Jul 2023	11.61	+0.1%	11.60	12.23	10.55	6,963
Jun 2023	11.60	−5.2%	12.84	13.94	11.59	15,677
May 2023	12.23	+43.9%	8.92	15.00	8.92	10,779
Apr 2023	8.50	+9.0%	7.86	9.37	7.86	4,582
Mar 2023	7.80	−22.0%	9.55	10.00	7.80	5,256
Feb 2023	10.00	−22.2%	13.49	14.16	9.99	6,862
Jan 2023	12.85	−18.7%	16.45	16.85	12.25	2,305
Dec 2022	15.80	+0.3%	16.50	17.30	14.45	17,194
Nov 2022	15.75	−14.9%	17.60	18.25	15.30	15,149
Oct 2022	18.50	−6.1%	20.65	21.65	18.50	4,621
Sep 2022	19.70	+65.4%	11.91	20.40	11.42	31,634
Aug 2022	11.91	+7.4%	11.09	13.65	10.12	16,035
Jul 2022	11.09	−6.3%	12.15	12.36	10.25	2,918
Jun 2022	11.83	+0.4%	11.21	13.50	11.04	10,555
May 2022	11.78	−15.0%	14.16	14.16	11.78	4,838
Apr 2022	13.86	+45.1%	10.02	13.86	9.52	9,527
Mar 2022	9.55	−11.9%	10.35	11.58	9.55	5,451
Feb 2022	10.84	−7.9%	11.77	12.50	10.83	6,241
Jan 2022	11.77	−0.3%	12.40	15.18	11.21	21,115
Dec 2021	11.81	+9.1%	11.36	13.95	10.78	14,935
Nov 2021	10.82	−0.1%	10.85	11.98	10.80	7,508
Oct 2021	10.83	+3.0%	10.55	13.99	10.52	17,638
Sep 2021	10.51	−6.0%	11.73	12.80	10.20	36,451
Aug 2021	11.18	−10.6%	11.88	13.12	10.20	26,933
Jul 2021	12.50	−5.6%	13.24	13.90	10.55	26,491
Jun 2021	13.24	+11.8%	12.43	13.96	10.88	28,371
May 2021	11.84	+40.1%	8.05	11.84	8.05	7,181
Apr 2021	8.45	−6.7%	8.70	8.70	8.45	699
Mar 2021	9.06	−21.2%	11.00	12.00	9.00	10,539
Feb 2021	11.50	−8.2%	12.00	12.00	10.00	18,111
Jan 2021	12.53	+13.4%	10.50	13.35	10.03	35,780
Dec 2020	11.05	−27.5%	15.00	15.00	11.00	13,577
Aug 2020	15.25	+14.6%	13.97	15.25	13.97	16,150
Jul 2020	13.31	+28.1%	10.39	13.31	10.11	60,801
Jun 2020	10.39	−1.0%	10.50	13.91	10.39	33,374
May 2020	10.50	+29.3%	8.50	10.70	8.50	29,787
Apr 2020	8.12	−15.4%	9.12	9.90	8.12	2,746
Mar 2020	9.60	−1.3%	9.75	11.34	9.60	10,148
Feb 2020	9.73	+54.2%	6.31	9.73	6.31	10,701
Jan 2020	6.31	+1.0%	6.25	6.47	5.42	2,950
Dec 2019	6.25	−16.1%	7.31	7.35	6.25	3,164
Nov 2019	7.45	−8.6%	7.99	7.99	7.35	4,500
Oct 2019	8.15	−9.9%	9.23	9.23	8.15	6,754
Sep 2019	9.05	+98.5%	4.56	9.05	4.56	6,518
Aug 2019	4.56	−13.3%	5.26	5.26	4.56	1,701
Jul 2019	5.26	−14.2%	6.13	6.13	5.25	14,421
Jun 2019	6.13	−25.1%	8.58	8.58	6.13	2,771
May 2019	8.18	−3.7%	8.10	9.45	7.73	23,353
Apr 2019	8.49	−8.8%	9.31	9.58	7.84	11,377
Mar 2019	9.31	+22.5%	7.22	10.81	7.22	5,212
Feb 2019	7.60	+15.2%	6.70	7.60	6.15	3,743
Jan 2019	6.60	−16.5%	7.90	7.90	6.60	1,279
Dec 2018	7.90	−21.7%	10.09	10.50	7.90	7,146
Nov 2018	10.09	+40.1%	7.56	10.09	7.56	2,079
Oct 2018	7.20	−29.8%	10.00	10.00	7.20	4,258
Sep 2018	10.25	+7.3%	9.08	10.50	9.08	890
Aug 2018	9.55	−17.3%	11.00	11.00	9.50	6,937
Jul 2018	11.55	+4.1%	10.55	11.55	9.06	8,026
Jun 2018	11.10	+11.0%	10.00	11.10	9.00	7,306
May 2018	10.00	−0.5%	10.05	11.20	9.08	4,130
Apr 2018	10.05	−26.9%	13.50	14.02	10.00	15,025
Mar 2018	13.75	−2.1%	13.77	14.33	13.63	10,592
Feb 2018	14.05	−10.8%	15.75	15.75	13.90	14,163
Jan 2018	15.75	+84.2%	8.55	16.33	8.35	60,431
Dec 2017	8.55	−13.1%	9.35	9.35	8.55	1,850
Oct 2017	9.84	+22.1%	8.00	9.84	7.28	6,524
Sep 2017	8.06	−5.0%	8.48	8.48	8.06	102
Jul 2017	8.48	−4.9%	8.48	8.48	8.48	100
Jun 2017	8.92	+6.2%	8.82	9.26	8.50	1,100
May 2017	8.40	−19.6%	10.00	10.00	8.10	18,396
Apr 2017	10.45	−35.5%	16.20	16.20	10.45	12,796
Mar 2017	16.20	+13.7%	14.96	16.45	13.00	4,721
Feb 2017	14.25	−8.1%	14.75	16.70	14.25	5,870
Jan 2017	15.50	+3.3%	15.75	17.29	13.54	17,671
Dec 2016	15.00	+23.0%	12.81	15.86	12.50	14,134
Nov 2016	12.20	+29.6%	9.88	12.23	9.88	8,308
Oct 2016	9.41	+2.6%	9.62	11.00	8.55	25,705
Sep 2016	9.17	−0.8%	8.78	9.64	8.76	32,760
Aug 2016	9.24	−26.1%	11.88	12.00	8.75	11,075
Jul 2016	12.50	+25.0%	10.01	12.50	10.01	10,550
Jun 2016	10.00	+11.1%	9.45	12.24	9.45	6,050
May 2016	9.00	+5.8%	8.20	9.59	8.20	2,775
Apr 2016	8.51	+1.3%	8.82	9.73	8.50	1,305
Mar 2016	8.40	−16.0%	10.00	10.00	8.40	2,985
Feb 2016	10.00	−6.5%	10.20	10.20	10.00	900
Jan 2016	10.69	−21.4%	13.00	13.60	9.70	7,577
Dec 2015	13.60	−6.2%	14.20	15.99	11.43	12,257
Nov 2015	14.50	+16.5%	13.07	15.04	12.06	36,106
Oct 2015	12.45	+24.4%	10.51	13.01	10.00	11,031
Sep 2015	10.01	−19.5%	11.85	11.85	10.00	7,316
Aug 2015	12.44	−6.8%	14.01	18.70	12.44	11,000
Jul 2015	13.35	+22.5%	11.00	13.35	10.00	31,022
Jun 2015	10.90	+9.0%	10.00	11.44	10.00	7,100
May 2015	10.00	−8.4%	11.00	11.25	10.00	4,300
Apr 2015	10.92	+7.6%	10.00	12.74	10.00	4,750
Mar 2015	10.15	−27.5%	13.30	13.96	10.10	5,300
Feb 2015	14.00	+3.7%	13.50	14.50	12.25	4,790
Jan 2015	13.50	−31.8%	20.15	20.15	12.60	4,508
Dec 2014	19.80	−14.2%	23.00	23.00	19.80	5,775
Nov 2014	23.07	+80.1%	13.45	23.07	13.45	42,336
Oct 2014	12.81	+28.1%	10.00	12.81	10.00	8,235
Sep 2014	10.00	0.0%	10.00	10.98	9.50	17,757
Aug 2014	10.00	0.0%	10.50	10.50	9.90	3,500
Jul 2014	10.00	0.0%	9.50	10.39	9.03	3,050
Jun 2014	10.00	0.0%	10.00	11.02	9.60	34,388
May 2014	10.00	+11.1%	9.45	11.02	9.03	79,072
Apr 2014	9.00	−10.0%	10.00	10.00	8.55	5,700
Mar 2014	10.00	+1.0%	9.41	10.50	9.00	41,400
Feb 2014	9.90	+22.7%	8.47	10.95	8.00	2,42,876
Jan 2014	8.07	−10.6%	9.47	12.03	7.69	22,276
Dec 2013	9.03	−9.7%	9.51	9.98	8.60	1,600
Nov 2013	10.00	−4.8%	10.50	10.50	9.98	15,955
Oct 2013	10.50	0.0%	11.02	11.55	10.44	12,552
Sep 2013	10.50	+5.0%	10.50	10.50	10.50	100
Aug 2013	10.00	0.0%	10.00	10.00	10.00	499
Jul 2013	10.00	0.0%	10.00	10.00	9.99	13,595
Jun 2013	10.00	+2.6%	9.28	10.00	9.05	4,800
May 2013	9.75	−2.5%	10.00	10.00	8.63	23,600
Apr 2013	10.00	+19.0%	8.00	10.00	8.00	16,661
Mar 2013	8.40	+41.9%	6.21	8.66	6.20	11,520
Feb 2013	5.92	−13.8%	6.53	6.85	5.92	3,000
Jan 2013	6.87	−35.8%	10.17	10.17	6.87	4,810
Dec 2012	10.70	+77.7%	6.05	10.70	6.01	13,232
Nov 2012	6.02	−22.2%	7.36	7.36	5.88	6,087
Oct 2012	7.74	−14.0%	9.45	9.92	7.74	13,002
Sep 2012	9.00	+23.3%	6.95	9.13	6.75	5,828
Aug 2012	7.30	+3.8%	6.75	7.30	6.50	8,018
Jul 2012	7.03	+14.9%	6.42	7.07	6.13	3,316
Jun 2012	6.12	−3.9%	6.50	6.50	5.56	6,600
May 2012	6.37	−11.5%	7.16	7.77	6.30	8,500
Apr 2012	7.20	+1.8%	6.90	7.52	6.90	31,600
Mar 2012	7.07	−7.0%	7.30	7.70	6.90	15,500
Feb 2012	7.60	−18.2%	8.83	8.90	7.46	23,400
Jan 2012	9.29	−8.7%	10.25	11.60	7.93	40,700
Dec 2011	10.17	+54.1%	6.93	12.24	6.90	1,10,300
Nov 2011	6.60	+27.2%	5.44	7.28	5.00	56,500
Oct 2011	5.19	−25.9%	6.70	6.70	4.50	10,400
Aug 2011	7.00	+1.0%	6.59	7.00	6.50	1,500
Jul 2011	6.93	−1.0%	7.15	7.30	6.93	2,000
Jun 2011	7.00	+96.1%	3.57	7.31	3.57	4,500
May 2011	3.57	+2.0%	3.50	3.57	3.40	1,600
Apr 2011	3.50	−12.1%	3.79	3.79	3.50	600
Mar 2011	3.98	−4.8%	3.98	3.98	3.98	100
Feb 2011	4.18	−12.0%	4.55	4.62	3.98	7,700
Jan 2011	4.75	−5.0%	5.01	5.26	4.73	7,400
Dec 2010	5.00	−15.3%	6.00	6.00	5.00	5,500
Nov 2010	5.90	−15.7%	6.70	7.05	5.90	14,900
Oct 2010	7.00	+35.4%	5.41	8.80	5.41	40,800
Sep 2010	5.17	+39.7%	3.52	5.17	3.52	4,900
Aug 2010	3.70	+40.2%	2.77	3.89	2.64	16,200
Jul 2010	2.64	+5.6%	2.38	2.64	2.15	6,800
Jun 2010	2.50	+8.2%	2.42	3.11	2.42	6,900
May 2010	2.31	−15.4%	2.64	2.64	2.21	3,800
Apr 2010	2.73	−9.0%	3.10	3.25	2.73	2,500
Mar 2010	3.00	−43.3%	5.04	5.04	3.00	3,700
Feb 2010	5.29	−12.7%	5.88	6.30	5.29	49,400
Jan 2010	6.06	+77.7%	3.58	6.64	3.58	10,100
Dec 2009	3.41	−3.9%	3.72	3.90	3.40	3,500
Nov 2009	3.55	−37.7%	5.42	5.61	3.55	11,100
Oct 2009	5.70	+33.8%	4.47	5.70	4.25	3,900
Sep 2009	4.26	−13.9%	5.34	5.34	4.05	8,600
Aug 2009	4.95	+146.3%	2.21	4.95	2.21	13,000
Jul 2009	2.01	+9.8%	1.92	2.01	1.92	300
Jun 2009	1.83	−4.2%	1.91	1.91	1.83	1,100
May 2009	1.91	+0.5%	1.90	2.00	1.90	500
Apr 2009	1.90	+10.5%	1.80	2.07	1.80	2,200
Mar 2009	1.72	−3.4%	1.86	1.95	1.72	2,500
Feb 2009	1.78	+2.9%	1.65	1.79	1.62	11,300
Jan 2009	1.73	−20.6%	2.08	2.18	1.73	1,800
Jun 2008	2.18	−4.8%	2.18	2.18	2.18	100
May 2008	2.29	0.0%	2.40	2.40	2.29	200
Apr 2008	2.29	−4.6%	2.29	2.29	2.29	1,400
Nov 2007	2.40	0.0%	2.52	2.52	2.40	200
Oct 2007	2.40	0.0%	2.40	2.40	2.40	200
Aug 2007	2.40	+4.8%	2.40	2.40	2.40	600
Jul 2007	2.29	−0.4%	2.19	2.29	2.19	500
Jun 2007	2.30	−13.9%	2.67	2.67	2.30	500
May 2007	2.67	−27.4%	3.50	3.50	2.67	1,100
Apr 2007	3.68	−18.2%	4.28	4.28	3.68	500
Mar 2007	4.50	−29.7%	6.09	6.09	4.50	1,000
Feb 2007	6.40	−22.6%	7.86	8.20	6.40	7,300
Jan 2007	8.27	–	8.69	8.70	8.27	400

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	16.63	18.37	16.63	18.30	16.66	117
26 Oct 2026	17.86	17.86	17.50	17.50	17.51	209
23 Oct 2026	15.41	17.01	15.40	17.01	16.09	1,341
22 Oct 2026	15.40	16.46	15.40	16.20	15.89	3,922
16 Oct 2026	16.58	16.58	15.68	15.68	15.74	107
15 Oct 2026	16.27	16.27	16.25	16.25	16.27	506
14 Oct 2026	14.90	15.96	14.90	15.50	15.25	332
13 Oct 2026	16.00	16.80	15.20	15.20	16.14	2,247
12 Oct 2026	16.00	16.00	16.00	16.00	16.00	1
9 Oct 2026	16.33	16.33	15.51	15.51	16.11	369
8 Oct 2026	15.20	16.38	15.20	16.32	–	47
7 Oct 2026	16.30	16.30	16.00	16.00	–	13
6 Oct 2026	16.30	16.30	15.01	16.30	–	13
5 Oct 2026	15.58	15.58	14.83	15.58	14.84	355
1 Oct 2026	16.40	16.40	15.58	15.58	–	12
30 Sep 2026	16.40	16.40	16.40	16.40	16.40	12
29 Sep 2026	17.01	17.01	16.90	16.90	–	3
28 Sep 2026	16.83	16.83	16.83	16.83	16.83	160
25 Sep 2026	16.91	16.91	16.91	16.91	16.91	251
24 Sep 2026	16.91	16.91	16.91	16.91	16.91	150
23 Sep 2026	17.10	17.80	17.10	17.80	17.12	206
22 Sep 2026	18.00	18.00	18.00	18.00	18.00	16

Prices in ₹ per share as traded, not adjusted.