Udaipur Cement Works

UDCW
🏛️ インド →
36.23
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 36.45 36.69 35.85 36.23 0.7M
2025-08-21 36.69 36.89 36.40 36.48 0.5M
2025-08-20 36.58 36.83 36.08 36.54 0.4M
2025-08-19 36.74 36.74 36.15 36.53 0.7M
2025-08-18 35.49 36.80 35.24 36.60 0.2M
2025-08-14 35.59 35.59 34.68 34.77 0.0M
2025-08-13 35.15 35.70 34.96 35.14 0.1M
2025-08-12 34.68 35.40 34.60 35.02 0.1M
2025-08-11 33.96 34.87 33.82 34.70 0.1M
2025-08-08 34.51 35.21 34.40 34.57 0.0M
2025-08-07 35.24 35.24 34.83 34.95 0.0M
2025-08-06 35.14 35.78 35.06 35.36 0.0M
2025-08-05 36.11 36.45 35.23 35.43 0.2M
2025-08-04 36.64 37.47 36.57 36.83 0.2M
2025-08-01 36.59 36.75 36.06 36.60 0.1M
2025-07-31 35.50 36.33 35.00 36.05 0.1M
2025-07-30 36.64 36.66 35.70 35.88 0.0M
2025-07-29 34.26 36.40 34.26 35.99 0.1M
2025-07-28 34.89 35.72 34.50 34.98 0.1M
2025-07-25 36.82 36.82 34.07 34.85 0.3M
2025-07-24 36.56 37.20 36.56 37.01 0.2M
2025-07-23 37.55 37.60 36.86 37.20 0.1M
2025-07-22 37.44 37.95 36.96 37.55 0.4M
2025-07-21 36.34 37.35 35.94 37.14 0.6M
2025-07-18 35.59 35.82 35.13 35.49 0.1M
2025-07-17 35.99 36.08 34.91 35.69 0.2M
2025-07-16 34.79 36.07 34.50 35.31 0.4M
2025-07-15 34.79 35.25 34.79 34.84 0.0M
2025-07-14 34.91 35.13 34.21 34.62 0.0M
2025-07-11 34.30 35.30 34.30 34.87 0.1M
2025-07-10 35.19 35.40 34.40 34.61 0.1M
2025-07-09 34.74 35.44 34.74 35.20 0.3M
2025-07-08 34.50 34.75 34.25 34.65 0.1M
2025-07-07 34.27 35.15 34.27 34.64 0.1M
2025-07-04 34.99 35.00 34.15 34.51 0.2M
2025-07-03 34.51 35.59 34.39 34.80 0.3M
2025-07-02 33.21 34.66 33.12 34.47 0.2M
2025-07-01 31.29 33.50 31.29 33.19 0.2M
2025-06-30 31.83 32.18 31.29 31.69 0.1M
2025-06-27 30.92 32.20 30.65 31.63 0.1M
2025-06-26 30.20 31.26 30.20 30.67 0.1M
2025-06-25 30.58 30.82 30.34 30.56 0.0M
2025-06-24 30.26 30.55 30.06 30.24 0.1M
2025-06-23 30.20 30.34 30.00 30.12 0.0M
2025-06-20 30.50 30.64 30.01 30.15 0.0M
2025-06-19 30.57 31.30 30.20 30.35 0.1M
2025-06-18 30.00 30.50 30.00 30.33 0.1M
2025-06-17 30.65 30.84 30.26 30.37 0.0M
2025-06-16 31.00 31.34 30.18 30.67 0.1M
2025-06-13 30.29 31.15 29.92 30.99 0.2M
2025-06-12 30.50 30.54 30.09 30.29 0.0M
2025-06-11 30.40 30.86 30.21 30.48 0.0M
2025-06-10 30.00 30.64 30.00 30.41 0.0M
2025-06-09 30.10 30.28 29.94 30.21 0.1M
2025-06-06 30.74 30.74 29.90 30.01 0.1M
2025-06-05 30.17 30.58 30.10 30.33 0.1M
2025-06-04 31.44 31.44 30.13 30.37 0.1M
2025-06-03 31.10 31.57 30.60 31.05 0.1M
2025-06-02 31.60 31.60 30.50 30.59 0.0M
2025-05-30 30.61 31.44 30.36 30.99 0.2M
2025-05-29 31.75 31.75 30.87 31.07 0.1M
2025-05-28 31.61 31.61 30.94 31.12 0.1M
2025-05-27 31.94 31.94 31.26 31.68 0.0M
2025-05-26 31.81 33.30 31.49 31.65 0.1M
2025-05-23 33.00 34.00 31.65 31.72 0.2M
2025-05-22 29.99 30.48 29.83 30.07 0.0M
2025-05-21 30.00 30.20 29.70 29.96 0.0M
2025-05-20 29.60 31.10 29.60 29.98 0.1M
2025-05-19 30.11 30.75 30.01 30.11 0.0M
2025-05-16 29.15 30.64 29.15 30.37 0.0M
2025-05-15 29.82 30.13 29.65 29.92 0.0M
2025-05-14 28.18 29.90 28.18 29.41 0.1M
2025-05-13 27.80 28.70 27.80 28.16 0.0M
2025-05-12 27.10 29.34 27.10 28.52 0.0M
2025-05-09 27.47 27.56 27.01 27.13 0.0M
2025-05-08 27.51 28.07 27.51 27.61 0.0M
2025-05-07 26.16 27.77 26.16 27.73 0.0M
2025-05-06 27.70 28.17 27.70 27.80 0.0M
2025-05-05 27.95 28.30 27.84 28.17 0.0M
2025-05-02 27.36 28.20 27.36 27.83 0.0M
2025-04-30 28.00 28.14 27.82 27.96 0.0M
2025-04-29 27.76 28.39 27.76 28.09 0.0M
2025-04-28 27.85 28.23 27.85 28.09 0.0M
2025-04-25 29.06 29.32 28.00 28.31 0.1M
2025-04-24 28.76 29.35 28.76 29.07 0.0M
2025-04-23 29.00 29.47 28.83 29.00 0.0M
2025-04-22 29.25 29.65 29.13 29.40 0.0M
2025-04-21 29.39 29.50 28.97 29.26 0.1M
2025-04-17 29.24 29.30 28.90 29.16 0.1M
2025-04-16 28.80 29.48 28.71 29.22 0.1M
2025-04-15 28.01 28.95 28.01 28.84 0.1M
2025-04-11 27.95 28.53 27.79 27.98 0.0M
2025-04-09 26.90 27.99 26.30 27.79 0.0M
2025-04-08 26.94 26.95 26.48 26.63 0.1M
2025-04-07 26.10 26.84 25.60 26.20 0.0M
2025-04-04 28.44 28.44 27.30 27.37 0.1M
2025-04-03 26.33 28.64 26.33 28.45 0.1M
2025-04-02 26.20 27.30 26.20 26.87 0.1M
2025-04-01 26.84 27.11 25.70 26.74 0.1M
2025-03-28 25.48 26.90 24.95 25.82 0.5M
2025-03-27 24.70 24.75 23.93 24.08 0.3M
2025-03-26 25.72 25.78 24.59 24.74 0.2M
2025-03-25 25.99 25.99 25.25 25.49 0.1M
2025-03-24 25.50 26.02 25.33 25.43 0.0M
2025-03-21 26.00 26.29 25.57 25.66 0.1M
2025-03-20 25.01 26.31 25.01 26.01 0.2M
2025-03-19 25.15 25.34 24.67 25.24 0.0M
2025-03-18 23.61 24.70 23.56 24.63 0.1M
2025-03-17 24.11 24.62 23.70 23.93 0.1M
2025-03-13 24.85 24.97 24.25 24.37 0.0M
2025-03-12 24.06 24.79 24.06 24.51 0.0M
2025-03-11 25.29 25.29 23.95 24.26 0.1M
2025-03-10 25.14 25.60 24.60 24.69 0.1M
2025-03-07 24.10 25.25 24.10 25.17 0.1M
2025-03-06 24.85 25.00 24.68 24.78 0.0M
2025-03-05 24.90 24.90 24.02 24.32 0.1M
2025-03-04 24.11 25.02 23.72 23.97 0.1M
2025-03-03 25.11 25.23 23.02 24.61 0.1M
2025-02-28 25.51 26.44 24.95 25.04 0.0M
2025-02-27 26.60 26.60 25.83 25.95 0.0M
2025-02-25 26.43 26.83 26.22 26.39 0.0M
2025-02-24 26.53 26.67 26.26 26.30 0.0M
2025-02-21 26.84 27.51 26.84 26.90 0.0M
2025-02-20 27.10 27.10 26.68 26.84 0.0M
2025-02-19 26.72 26.92 26.02 26.57 0.0M
2025-02-18 26.15 26.95 25.81 26.20 0.0M
2025-02-17 25.26 27.01 25.26 26.11 0.1M
2025-02-14 28.25 28.25 26.27 26.92 0.1M
2025-02-13 28.62 28.62 27.25 27.52 0.0M
2025-02-12 29.26 29.26 26.82 27.81 0.1M
2025-02-11 29.83 29.83 27.90 28.04 0.0M
2025-02-10 29.55 29.55 28.34 28.54 0.0M
2025-02-07 28.91 29.69 28.82 29.17 0.1M
2025-02-06 28.82 29.42 28.63 29.20 0.0M
2025-02-05 28.63 28.99 28.40 28.68 0.0M
2025-02-04 28.35 28.92 28.35 28.64 0.0M
2025-02-03 28.50 28.70 28.07 28.30 0.0M
2025-02-01 29.58 29.58 28.58 28.69 0.1M
2025-01-31 28.60 29.34 28.60 29.04 0.1M
2025-01-30 28.52 29.35 28.52 28.99 0.0M
2025-01-29 28.94 29.21 28.50 28.74 0.0M
2025-01-28 28.53 29.26 27.96 28.44 0.1M
2025-01-27 28.98 28.98 28.05 28.33 0.0M
2025-01-24 29.85 29.85 29.00 29.29 0.1M
2025-01-23 29.16 29.82 28.63 29.53 0.1M
2025-01-22 28.52 29.08 28.52 28.59 0.0M
2025-01-21 29.50 29.90 28.94 29.05 0.1M
2025-01-20 28.77 29.62 28.76 29.49 0.0M
2025-01-17 29.47 29.47 28.61 28.96 0.0M
2025-01-16 29.37 29.37 28.81 28.89 0.1M
2025-01-15 28.01 28.90 28.01 28.70 0.0M
2025-01-14 27.45 28.29 27.45 27.94 0.0M
2025-01-13 27.96 27.96 26.82 27.23 0.2M
2025-01-10 29.27 29.27 27.74 27.96 0.1M
2025-01-09 29.37 29.96 29.00 29.07 0.0M
2025-01-08 29.89 30.39 29.15 29.34 0.1M
2025-01-07 29.12 30.11 29.12 29.89 0.1M
2025-01-06 31.79 31.79 29.20 29.47 0.2M
2025-01-03 30.59 31.79 30.27 31.54 0.1M
2025-01-02 29.60 32.73 29.01 30.15 0.2M
2025-01-01 29.30 29.35 28.76 29.23 0.0M