Umang Dairies Ltd (UMDA)

UMDA
🏛️ インド →
85.73
最終更新: 2025-06-26
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
2022-12-30 62.90 62.90 61.10 61.55 0.0M
2022-12-29 61.15 62.50 60.85 61.90 0.0M
2022-12-28 61.75 63.20 60.80 61.15 0.0M
2022-12-27 63.40 63.40 61.25 62.45 0.1M
2022-12-26 59.05 61.65 57.85 59.45 0.0M
2022-12-23 61.95 61.95 58.50 59.05 0.0M
2022-12-22 57.35 66.00 57.10 62.15 0.1M
2022-12-21 65.30 65.30 60.05 61.65 0.0M
2022-12-20 66.45 66.45 64.05 64.45 0.0M
2022-12-19 63.50 66.00 63.50 64.95 0.0M
2022-12-16 65.50 66.45 64.30 64.65 0.0M
2022-12-15 67.25 67.25 65.00 65.65 0.0M
2022-12-14 66.05 70.45 64.85 65.60 0.1M
2022-12-13 66.55 67.90 66.05 66.60 0.0M
2022-12-12 65.05 67.55 64.25 66.55 0.0M
2022-12-09 64.15 65.65 64.15 65.05 0.0M
2022-12-08 68.45 68.45 63.90 64.35 0.0M
2022-12-07 66.00 69.10 65.30 66.90 0.0M
2022-12-06 70.95 71.80 66.05 66.60 0.1M
2022-12-05 65.80 70.00 63.10 68.50 0.1M
2022-12-02 63.25 64.70 63.00 64.40 0.0M
2022-12-01 63.05 65.00 62.45 62.95 0.0M
2022-11-30 63.30 64.45 63.00 63.85 0.0M
2022-11-29 66.00 66.75 61.60 63.10 0.0M
2022-11-28 66.00 67.20 65.60 65.80 0.0M
2022-11-25 67.00 67.00 64.50 65.60 0.0M
2022-11-24 63.00 68.50 63.00 66.80 0.1M
2022-11-23 65.70 66.45 62.05 62.80 0.0M
2022-11-22 62.70 70.50 62.00 64.35 0.2M
2022-11-21 62.15 64.00 61.80 62.60 0.0M
2022-11-18 61.00 62.00 60.50 61.30 0.0M
2022-11-17 59.50 63.45 59.00 60.95 0.0M
2022-11-16 61.45 61.45 58.80 59.05 0.0M
2022-11-15 58.95 60.50 58.90 60.00 0.0M
2022-11-14 58.75 59.95 58.75 58.90 0.0M
2022-11-11 61.10 61.10 58.60 58.80 0.0M
2022-11-10 60.50 61.55 59.00 59.20 0.0M
2022-11-09 60.00 61.50 58.60 60.50 0.0M
2022-11-07 59.45 59.45 58.30 58.60 0.0M
2022-11-04 59.05 59.55 58.00 58.70 0.0M
2022-11-03 58.30 60.05 58.30 59.20 0.0M
2022-11-02 59.90 60.80 58.60 59.70 0.0M
2022-11-01 60.05 61.10 59.80 60.10 0.0M
2022-10-31 60.15 61.55 59.40 60.10 0.0M
2022-10-28 60.95 60.95 59.15 59.70 0.0M
2022-10-27 60.00 61.70 59.05 60.30 0.0M
2022-10-25 61.05 61.80 58.30 60.10 0.0M
2022-10-24 60.30 61.80 58.30 60.00 0.0M
2022-10-21 60.05 62.50 59.00 59.25 0.0M
2022-10-20 58.55 61.00 57.70 60.30 0.0M
2022-10-19 57.60 59.75 57.55 59.05 0.0M
2022-10-18 60.55 60.55 56.60 57.30 0.0M
2022-10-17 58.50 59.95 58.10 58.55 0.0M
2022-10-14 61.25 61.30 58.50 58.70 0.0M
2022-10-13 59.15 60.05 58.50 58.75 0.0M
2022-10-12 60.10 60.40 58.65 59.10 0.0M
2022-10-11 60.50 61.75 60.00 60.40 0.0M
2022-10-10 61.95 62.25 59.20 60.55 0.0M
2022-10-07 60.60 62.05 60.00 61.40 0.0M
2022-10-06 62.00 62.00 60.50 60.85 0.0M
2022-10-04 62.75 62.75 61.10 61.65 0.0M
2022-10-03 60.95 61.95 58.25 60.80 0.0M
2022-09-30 61.00 61.00 58.40 60.50 0.0M
2022-09-29 61.50 62.90 58.30 59.40 0.0M
2022-09-28 62.35 62.35 60.45 60.85 0.0M
2022-09-27 60.95 63.00 60.30 61.75 0.0M
2022-09-26 61.70 61.70 58.90 59.30 0.0M
2022-09-23 64.65 66.40 61.50 61.65 0.0M
2022-09-22 64.55 66.10 64.45 64.65 0.0M
2022-09-21 66.55 67.30 65.00 65.85 0.0M
2022-09-20 67.40 68.90 66.05 66.45 0.0M
2022-09-19 68.90 68.90 67.05 67.40 0.0M
2022-09-16 69.25 69.45 67.40 67.60 0.0M
2022-09-15 68.95 72.40 67.10 68.60 0.1M
2022-09-14 68.50 69.00 65.55 68.00 0.0M
2022-09-13 72.75 72.75 69.10 69.50 0.0M
2022-09-12 73.95 73.95 71.40 71.85 0.3M
2022-09-09 66.40 71.25 64.90 69.60 0.2M
2022-09-08 66.10 66.45 65.05 65.55 0.0M
2022-09-07 65.80 66.75 64.50 65.25 0.0M
2022-09-06 64.90 68.95 63.00 65.95 0.1M
2022-09-05 63.55 67.95 63.10 64.90 0.1M
2022-09-02 64.40 65.25 60.85 63.00 0.0M
2022-09-01 65.10 66.55 63.45 63.75 0.0M
2022-08-30 69.40 69.40 64.10 65.10 0.1M
2022-08-29 60.50 68.00 58.60 66.70 0.2M
2022-08-26 60.70 62.40 58.50 60.40 0.1M
2022-08-25 55.85 66.00 53.95 60.50 0.3M
2022-08-24 55.35 56.15 54.35 55.05 0.0M
2022-08-23 54.15 55.25 54.15 54.75 0.0M
2022-08-22 55.00 55.80 53.55 54.00 0.0M
2022-08-19 56.95 56.95 54.85 55.35 0.0M
2022-08-18 57.00 57.00 55.45 56.25 0.0M
2022-08-17 56.00 57.45 55.70 56.40 0.0M
2022-08-16 55.00 56.50 54.60 55.55 0.0M
2022-08-12 54.85 57.50 53.75 54.65 0.0M
2022-08-11 55.35 55.95 54.00 54.85 0.0M
2022-08-10 55.90 55.90 53.30 54.55 0.0M
2022-08-08 55.95 56.05 55.25 55.75 0.0M
2022-08-05 56.15 56.25 54.00 55.20 0.0M
2022-08-04 55.00 57.30 54.40 56.15 0.0M
2022-08-03 55.25 55.85 53.50 55.30 0.0M
2022-08-02 54.90 55.25 54.05 54.50 0.0M
2022-08-01 55.05 55.05 53.95 54.45 0.0M
2022-07-29 55.00 55.50 54.05 54.25 0.0M
2022-07-28 53.75 55.50 53.15 55.00 0.0M
2022-07-27 53.30 54.30 53.00 54.00 0.0M
2022-07-26 54.80 55.10 52.30 53.35 0.0M
2022-07-25 54.80 55.65 53.65 54.80 0.0M
2022-07-22 54.00 54.75 53.65 54.10 0.0M
2022-07-21 55.40 55.40 53.00 53.75 0.0M
2022-07-20 55.00 56.45 54.60 54.95 0.0M
2022-07-19 55.00 55.50 52.90 54.60 0.0M
2022-07-18 54.75 55.95 54.05 54.90 0.0M
2022-07-15 55.45 57.00 53.55 53.95 0.0M
2022-07-14 54.00 57.00 53.20 54.65 0.0M
2022-07-13 52.00 58.00 51.55 54.20 0.1M
2022-07-12 53.45 53.60 50.65 51.45 0.0M
2022-07-11 50.70 53.75 48.75 52.65 0.0M
2022-07-08 50.85 50.85 49.75 50.25 0.0M
2022-07-07 51.10 51.10 49.50 49.95 0.0M
2022-07-06 48.65 51.40 48.65 50.40 0.0M
2022-07-05 51.35 51.35 49.35 50.05 0.0M
2022-07-04 49.50 52.50 47.25 50.60 0.0M
2022-07-01 47.35 49.95 47.35 48.90 0.0M
2022-06-30 48.05 49.85 48.05 48.50 0.0M
2022-06-29 50.00 50.30 48.65 49.15 0.0M
2022-06-28 49.70 50.65 49.35 50.50 0.0M
2022-06-27 49.75 52.00 47.40 49.05 0.0M
2022-06-24 50.00 50.80 49.10 49.70 0.0M
2022-06-23 49.70 49.70 47.80 48.30 0.0M
2022-06-22 49.70 49.70 46.30 46.80 0.0M
2022-06-21 44.20 48.50 44.20 47.85 0.0M
2022-06-20 53.95 53.95 43.65 44.80 0.0M
2022-06-17 53.95 54.35 51.60 52.35 0.0M
2022-06-16 59.00 59.00 52.60 54.00 0.0M
2022-06-15 60.35 60.35 57.20 57.95 0.0M
2022-06-14 57.35 59.80 57.35 59.55 0.0M
2022-06-13 58.05 58.30 55.80 57.45 0.0M
2022-06-10 59.70 59.95 58.90 59.20 0.0M
2022-06-09 60.65 60.70 58.10 58.90 0.0M
2022-06-08 60.00 60.80 59.45 60.05 0.0M
2022-06-07 60.90 60.90 59.45 60.05 0.0M
2022-06-06 59.20 61.15 58.85 60.05 0.0M
2022-06-03 61.40 63.50 60.55 60.75 0.0M
2022-06-02 61.00 62.90 61.00 62.35 0.0M
2022-06-01 62.00 62.30 60.75 61.75 0.0M
2022-05-31 61.15 62.35 60.00 61.25 0.0M
2022-05-30 61.20 62.45 60.50 61.15 0.0M
2022-05-27 60.95 61.45 59.75 61.10 0.0M
2022-05-26 59.60 61.40 58.50 60.10 0.0M
2022-05-25 64.00 64.00 58.90 59.55 0.0M
2022-05-24 65.00 65.85 62.30 63.20 0.0M
2022-05-23 63.85 67.75 62.35 65.50 0.1M
2022-05-20 61.45 63.95 61.45 63.00 0.0M
2022-05-19 64.25 64.30 59.30 60.60 0.0M
2022-05-18 64.75 65.90 64.15 64.65 0.0M
2022-05-17 63.20 65.05 63.00 64.05 0.0M
2022-05-16 61.80 64.35 61.80 63.05 0.0M
2022-05-13 57.65 66.00 57.65 62.20 0.1M
2022-05-12 60.70 60.75 56.50 56.80 0.0M
2022-05-11 63.30 63.30 58.00 60.40 0.0M
2022-05-10 63.15 63.90 61.00 61.50 0.0M
2022-05-09 65.55 65.75 61.00 62.30 0.0M
2022-05-06 65.95 67.40 63.60 65.55 0.0M
2022-05-05 66.95 67.75 65.30 65.80 0.0M
2022-05-04 68.00 68.00 65.40 66.00 0.0M
2022-05-02 66.60 68.00 66.15 67.60 0.0M
2022-04-29 67.45 67.80 66.80 67.20 0.0M
2022-04-28 67.00 67.85 66.50 66.55 0.0M
2022-04-27 68.55 70.85 66.30 67.50 0.0M
2022-04-26 68.50 69.50 68.50 68.60 0.0M
2022-04-25 69.65 69.70 68.00 68.50 0.0M
2022-04-22 70.90 70.90 68.10 68.90 0.0M
2022-04-21 68.25 70.65 68.25 69.60 0.0M
2022-04-20 69.40 70.20 68.65 69.05 0.0M
2022-04-19 71.35 71.35 68.50 69.40 0.0M
2022-04-18 70.60 70.75 68.50 70.05 0.0M
2022-04-13 73.00 73.00 69.50 70.25 0.0M
2022-04-12 72.00 73.80 70.40 72.95 0.0M
2022-04-11 71.95 72.10 70.40 71.55 0.0M
2022-04-08 72.70 72.75 71.25 71.90 0.0M
2022-04-07 72.75 73.00 71.00 71.70 0.0M
2022-04-06 74.45 74.45 71.90 72.10 0.1M
2022-04-05 79.10 80.00 71.75 73.55 0.3M
2022-04-04 65.25 75.95 63.45 75.95 0.3M
2022-04-01 63.20 65.00 61.05 63.30 0.0M
2022-03-31 60.50 62.85 60.30 61.00 0.0M
2022-03-30 63.50 63.90 58.35 60.85 0.0M
2022-03-29 64.65 64.65 62.05 62.25 0.0M
2022-03-28 66.90 66.90 63.00 63.20 0.0M
2022-03-25 64.00 67.40 63.10 65.05 0.0M
2022-03-24 64.90 64.90 63.50 63.75 0.0M
2022-03-23 65.00 65.45 63.70 64.00 0.0M
2022-03-22 65.05 65.35 64.15 64.80 0.0M
2022-03-21 66.25 67.35 64.10 64.90 0.0M
2022-03-17 67.45 67.45 66.20 66.35 0.0M
2022-03-16 67.70 67.70 65.50 66.40 0.0M
2022-03-15 67.05 67.75 63.35 64.95 0.0M
2022-03-14 67.40 67.40 65.50 66.35 0.0M
2022-03-11 67.50 67.50 66.50 66.95 0.0M
2022-03-10 68.00 68.95 65.10 66.10 0.0M
2022-03-09 66.00 68.90 65.50 66.70 0.0M
2022-03-08 63.15 66.70 63.15 64.60 0.0M
2022-03-07 68.00 68.00 62.35 63.15 0.0M
2022-03-04 66.50 67.40 65.00 65.75 0.0M
2022-03-03 67.65 68.90 65.60 67.25 0.0M
2022-03-02 65.80 67.85 65.80 67.05 0.0M
2022-02-28 67.10 67.10 65.05 65.80 0.0M
2022-02-25 63.10 67.90 63.10 66.60 0.0M
2022-02-24 69.00 72.80 61.10 62.90 0.0M
2022-02-23 73.40 73.40 69.00 69.45 0.0M
2022-02-22 70.90 73.40 69.00 70.25 0.0M
2022-02-21 76.05 79.90 70.00 71.25 0.1M
2022-02-18 73.95 73.95 71.00 71.10 0.0M
2022-02-17 72.85 73.90 72.35 72.70 0.0M
2022-02-16 72.70 72.70 71.35 72.10 0.0M
2022-02-15 71.15 73.40 71.00 71.40 0.0M
2022-02-14 74.00 74.00 71.05 71.30 0.0M
2022-02-11 73.80 75.25 73.10 73.65 0.0M
2022-02-10 74.65 75.60 73.30 74.50 0.0M
2022-02-09 77.00 77.00 74.50 74.65 0.0M
2022-02-08 74.70 77.00 73.80 75.40 0.0M
2022-02-07 75.25 75.80 73.00 73.55 0.1M
2022-02-04 77.60 77.85 76.10 76.60 0.0M
2022-02-03 78.05 78.25 76.80 77.20 0.0M
2022-02-02 77.70 80.00 75.95 78.05 0.0M
2022-02-01 76.85 79.15 75.05 77.70 0.0M
2022-01-31 76.80 77.20 75.35 76.00 0.0M
2022-01-28 75.05 78.35 75.05 76.05 0.0M
2022-01-27 77.10 77.20 74.35 74.90 0.0M
2022-01-25 76.60 77.95 74.00 77.10 0.0M
2022-01-24 80.30 81.70 75.10 76.60 0.0M
2022-01-21 82.50 82.50 80.00 80.30 0.0M
2022-01-20 84.65 84.65 81.05 81.50 0.0M
2022-01-19 83.00 84.45 81.75 83.80 0.0M
2022-01-18 87.20 87.85 82.10 82.90 0.1M
2022-01-17 86.00 89.00 84.50 86.40 0.3M
2022-01-14 81.80 83.60 79.60 82.15 0.1M
2022-01-13 83.95 83.95 77.00 80.35 0.1M
2022-01-12 81.95 89.60 81.95 83.20 0.8M
2022-01-11 78.70 84.25 77.00 81.25 0.4M
2022-01-10 72.60 80.00 70.10 76.80 0.3M
2022-01-07 71.05 74.85 71.05 72.60 0.1M
2022-01-06 71.50 72.60 70.65 71.25 0.0M
2022-01-05 72.70 72.95 71.45 71.85 0.0M
2022-01-04 72.20 73.35 71.15 72.70 0.0M
2022-01-03 72.10 72.10 70.50 71.15 0.0M