Udaipur Cement Works Ltd (UDCW)

UDCW
🏛️ インド →
36.19
最終更新: 2025-08-22
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-08-22 36.70 36.70 35.89 36.19 0.2M
2025-08-21 36.60 36.77 36.40 36.51 0.0M
2025-08-20 36.51 36.89 36.06 36.47 0.1M
2025-08-19 36.97 36.97 36.16 36.53 0.1M
2025-08-18 35.55 36.85 35.14 36.60 1.0M
2025-08-14 35.00 35.20 34.60 34.80 0.3M
2025-08-13 35.35 35.77 34.96 35.13 0.3M
2025-08-12 35.45 35.50 34.83 35.01 0.4M
2025-08-11 34.23 34.85 33.81 34.67 0.3M
2025-08-08 34.96 35.22 34.30 34.55 0.3M
2025-08-07 35.37 35.37 34.74 34.96 0.2M
2025-08-06 35.30 35.89 35.04 35.37 0.5M
2025-08-05 36.69 36.69 35.21 35.44 0.5M
2025-08-04 37.20 37.45 36.50 36.83 1.4M
2025-08-01 36.20 36.70 36.00 36.61 0.6M
2025-07-31 35.11 36.34 35.05 36.07 0.4M
2025-07-30 35.90 36.77 35.70 35.82 0.7M
2025-07-29 34.79 36.40 34.57 36.00 0.7M
2025-07-28 34.84 35.73 34.49 34.99 1.0M
2025-07-25 36.86 36.90 34.00 34.84 1.6M
2025-07-24 37.25 37.28 36.76 37.03 1.2M
2025-07-23 37.57 37.79 36.81 37.24 1.4M
2025-07-22 37.25 37.90 37.00 37.56 1.8M
2025-07-21 36.14 37.37 35.91 37.05 2.6M
2025-07-18 35.52 35.76 35.21 35.46 0.6M
2025-07-17 35.34 36.15 34.88 35.70 1.2M
2025-07-16 34.70 36.10 34.50 35.34 1.5M
2025-07-15 34.79 35.28 34.70 34.83 0.6M
2025-07-14 34.95 35.19 34.15 34.63 0.8M
2025-07-11 34.40 35.29 34.40 34.89 0.6M
2025-07-10 35.36 35.53 34.52 34.65 0.4M
2025-07-09 34.69 35.49 34.65 35.19 0.9M
2025-07-08 34.40 34.77 34.25 34.64 0.4M
2025-07-07 34.50 35.08 34.25 34.63 0.8M
2025-07-04 34.94 35.02 34.15 34.53 1.1M
2025-07-03 34.60 35.60 34.43 34.83 2.1M
2025-07-02 33.61 34.60 33.10 34.43 2.8M
2025-07-01 31.79 33.51 31.78 33.27 2.1M
2025-06-30 31.85 31.99 31.35 31.69 0.8M
2025-06-27 30.79 32.23 30.60 31.55 1.4M
2025-06-26 30.79 31.15 30.54 30.66 0.3M
2025-06-25 30.39 30.85 30.35 30.57 0.3M
2025-06-24 30.44 30.59 30.07 30.28 0.2M
2025-06-23 29.96 30.32 29.96 30.08 0.2M
2025-06-20 30.30 30.73 30.15 30.27 0.3M
2025-06-19 30.39 31.28 30.19 30.40 0.6M
2025-06-18 30.32 30.55 30.20 30.27 0.3M
2025-06-17 30.48 30.86 30.25 30.32 0.2M
2025-06-16 31.00 31.34 30.25 30.60 0.4M
2025-06-13 30.30 31.15 29.95 30.98 0.5M
2025-06-12 30.69 30.70 30.15 30.26 0.2M
2025-06-11 30.44 30.90 30.19 30.38 0.3M
2025-06-10 30.29 30.75 30.14 30.44 0.2M
2025-06-09 30.14 30.39 29.92 30.17 0.3M
2025-06-06 30.19 30.57 29.82 29.96 0.3M
2025-06-05 30.44 30.61 30.01 30.18 0.2M
2025-06-04 31.10 31.50 30.12 30.29 0.3M
2025-06-03 30.79 31.50 30.55 31.03 0.5M
2025-06-02 31.15 31.38 30.45 30.60 0.3M
2025-05-30 31.07 31.39 30.50 31.13 0.4M
2025-05-29 31.29 31.53 30.97 31.07 0.4M
2025-05-28 31.70 31.70 30.87 31.09 0.4M
2025-05-27 31.83 31.95 31.16 31.57 0.4M
2025-05-26 31.99 33.25 31.50 31.67 1.1M
2025-05-23 33.00 33.90 31.69 31.79 2.7M
2025-05-22 30.05 30.69 29.85 30.08 0.2M
2025-05-21 30.09 30.23 29.76 29.95 0.1M
2025-05-20 30.19 30.86 29.75 29.91 0.4M
2025-05-19 30.20 30.66 29.99 30.09 0.2M
2025-05-16 29.93 30.65 29.89 30.20 0.4M
2025-05-15 29.50 30.10 29.47 29.99 0.3M
2025-05-14 28.16 29.99 28.16 29.57 0.6M
2025-05-13 28.59 28.99 28.10 28.16 0.2M
2025-05-12 27.49 29.52 27.49 28.54 0.5M
2025-05-09 27.06 27.80 27.05 27.16 0.2M
2025-05-08 27.61 28.08 27.61 27.69 0.2M
2025-05-07 27.71 27.84 27.60 27.69 0.2M
2025-05-06 28.01 28.28 27.80 27.84 0.1M
2025-05-05 27.81 28.39 27.81 28.06 0.2M
2025-05-02 28.00 28.20 27.85 27.91 0.2M
2025-04-30 28.05 28.20 27.85 28.01 0.3M
2025-04-29 28.10 28.40 28.00 28.08 0.2M
2025-04-28 27.85 28.29 27.85 28.03 0.2M
2025-04-25 29.19 29.34 28.00 28.30 0.6M
2025-04-24 29.00 29.29 28.84 29.03 0.3M
2025-04-23 29.49 29.54 28.86 29.12 0.2M
2025-04-22 29.35 29.65 29.21 29.41 0.3M
2025-04-21 29.30 29.45 29.00 29.27 0.3M
2025-04-17 29.20 29.34 28.83 29.15 0.2M
2025-04-16 28.98 29.30 28.70 29.12 0.3M
2025-04-15 28.13 29.05 28.10 28.76 0.5M
2025-04-11 28.00 28.48 27.59 28.02 0.4M
2025-04-09 26.61 28.00 26.31 27.83 0.5M
2025-04-08 26.90 27.09 26.51 26.63 0.2M
2025-04-07 25.74 26.81 25.60 26.26 0.7M
2025-04-04 28.15 28.40 27.30 27.44 0.4M
2025-04-03 26.88 28.90 26.52 28.47 0.6M
2025-04-02 26.72 27.32 26.16 26.89 0.5M
2025-04-01 25.90 27.11 25.82 26.74 0.9M
2025-03-28 24.45 26.97 24.45 25.90 2.9M
2025-03-27 24.66 24.80 24.02 24.10 1.1M
2025-03-26 25.85 25.85 24.50 24.73 0.7M
2025-03-25 25.75 25.95 25.20 25.47 0.8M
2025-03-24 25.53 26.04 25.30 25.39 0.6M
2025-03-21 26.19 26.34 25.60 25.69 0.7M
2025-03-20 25.23 26.35 25.22 26.05 0.7M
2025-03-19 24.95 25.37 24.95 25.23 0.4M
2025-03-18 23.99 24.70 23.58 24.62 0.6M
2025-03-17 24.65 24.99 23.70 23.83 0.4M
2025-03-13 24.84 25.00 24.14 24.30 0.3M
2025-03-12 24.16 24.74 24.15 24.54 0.4M
2025-03-11 24.70 25.21 23.35 24.27 0.3M
2025-03-10 25.15 25.99 24.56 24.74 0.2M
2025-03-07 25.15 25.34 24.51 25.13 0.3M
2025-03-06 24.90 25.00 24.51 24.86 0.4M
2025-03-05 24.39 24.58 24.00 24.36 0.3M
2025-03-04 24.59 24.98 23.85 24.01 0.4M
2025-03-03 25.44 25.44 23.10 24.57 0.6M
2025-02-28 26.01 26.34 25.00 25.09 0.3M
2025-02-27 26.50 26.50 25.95 26.01 0.2M
2025-02-25 26.43 26.80 26.10 26.32 0.1M
2025-02-24 27.09 27.09 26.23 26.43 0.1M
2025-02-21 26.83 27.50 26.83 26.96 0.1M
2025-02-20 26.74 26.99 26.61 26.83 0.2M
2025-02-19 26.33 26.85 26.00 26.58 0.2M
2025-02-18 26.46 27.50 25.80 26.33 0.4M
2025-02-17 27.09 27.10 26.02 26.15 0.2M
2025-02-14 27.85 27.85 26.22 27.01 0.4M
2025-02-13 28.40 28.40 27.21 27.44 0.2M
2025-02-12 27.51 28.90 26.94 28.06 0.4M
2025-02-11 28.85 28.85 27.88 28.03 0.3M
2025-02-10 29.55 29.55 28.38 28.45 0.1M
2025-02-07 29.00 29.90 28.74 29.20 0.3M
2025-02-06 28.90 29.60 28.61 29.21 0.3M
2025-02-05 28.72 28.96 28.38 28.71 0.2M
2025-02-04 28.95 28.95 28.43 28.72 0.1M
2025-02-03 28.24 28.75 28.07 28.35 0.3M
2025-02-01 29.24 29.44 28.52 28.76 0.1M
2025-01-31 28.97 29.30 28.87 29.02 0.1M
2025-01-30 28.90 29.34 28.53 28.97 0.3M
2025-01-29 28.86 29.15 28.41 28.79 0.2M
2025-01-28 28.96 29.19 27.96 28.85 0.5M
2025-01-27 29.29 29.29 28.05 28.48 0.5M
2025-01-24 29.80 29.80 28.93 29.39 0.3M
2025-01-23 28.52 29.85 28.50 29.46 0.3M
2025-01-22 29.00 29.13 28.56 28.72 0.1M
2025-01-21 29.45 29.87 29.01 29.11 0.2M
2025-01-20 29.18 29.58 28.72 29.45 0.4M
2025-01-17 29.00 29.15 28.60 29.02 0.7M
2025-01-16 28.92 29.23 28.77 28.99 0.3M
2025-01-15 28.40 28.90 28.06 28.79 0.2M
2025-01-14 27.67 28.28 27.52 28.00 0.4M
2025-01-13 27.98 28.00 26.90 27.14 0.8M
2025-01-10 28.95 29.02 27.76 27.98 0.4M
2025-01-09 29.34 29.89 29.00 29.03 0.2M
2025-01-08 29.79 30.18 29.25 29.37 0.2M
2025-01-07 29.49 30.17 29.48 29.89 0.3M
2025-01-06 31.60 31.70 29.25 29.48 0.5M
2025-01-03 30.40 32.00 30.37 31.52 0.9M
2025-01-02 29.20 32.81 28.96 30.16 0.9M
2025-01-01 29.24 29.35 28.63 29.20 0.1M