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
2023-12-29 76.50 77.60 75.25 75.70 0.0M
2023-12-28 77.00 77.70 74.90 75.15 0.0M
2023-12-27 78.85 79.75 75.25 76.40 0.2M
2023-12-26 75.95 79.80 73.55 77.40 0.2M
2023-12-22 72.05 77.00 71.70 74.50 0.1M
2023-12-21 70.65 72.15 69.50 71.65 0.0M
2023-12-20 74.35 76.25 68.30 69.90 0.1M
2023-12-19 75.00 76.50 72.40 73.55 0.0M
2023-12-18 72.00 77.60 71.70 74.90 0.2M
2023-12-15 73.55 73.60 71.50 72.00 0.0M
2023-12-14 73.65 73.65 72.00 72.20 0.0M
2023-12-13 71.30 74.50 71.30 72.35 0.1M
2023-12-12 73.50 73.50 70.85 71.30 0.0M
2023-12-11 73.25 74.20 71.10 72.75 0.1M
2023-12-08 74.45 74.85 71.80 72.45 0.1M
2023-12-07 75.10 77.95 73.25 73.95 0.2M
2023-12-06 75.60 78.15 74.00 75.10 0.1M
2023-12-05 72.75 78.45 72.35 75.60 0.4M
2023-12-04 72.55 73.60 71.15 72.00 0.0M
2023-12-01 73.65 73.65 70.85 71.15 0.0M
2023-11-30 73.70 73.70 70.50 72.00 0.0M
2023-11-29 73.95 73.95 71.95 72.40 0.0M
2023-11-28 71.50 74.50 69.70 72.45 0.1M
2023-11-24 69.75 71.50 69.55 70.40 0.0M
2023-11-23 69.35 70.95 69.35 70.15 0.0M
2023-11-22 71.50 71.80 70.00 70.30 0.0M
2023-11-21 71.50 71.50 70.10 70.75 0.0M
2023-11-20 71.50 71.50 70.25 71.10 0.0M
2023-11-17 71.50 71.50 69.45 70.30 0.0M
2023-11-16 71.50 71.50 70.10 70.65 0.0M
2023-11-15 70.50 71.50 69.90 70.50 0.0M
2023-11-13 70.95 70.95 69.00 69.10 0.0M
2023-11-12 70.90 70.90 69.00 69.95 0.0M
2023-11-10 70.55 70.55 69.00 69.25 0.0M
2023-11-09 71.25 71.25 69.40 69.65 0.0M
2023-11-08 70.55 71.25 69.20 70.15 0.0M
2023-11-07 71.20 72.45 69.55 70.50 0.0M
2023-11-06 71.95 72.55 70.70 71.25 0.0M
2023-11-03 71.80 72.40 69.25 70.65 0.0M
2023-11-02 71.65 71.75 70.30 70.55 0.0M
2023-11-01 71.65 72.15 70.35 70.90 0.0M
2023-10-31 69.40 75.00 67.40 70.20 0.1M
2023-10-30 70.00 70.00 68.10 68.40 0.0M
2023-10-27 69.25 70.35 68.35 69.20 0.0M
2023-10-26 65.95 69.50 64.40 68.05 0.0M
2023-10-25 69.80 69.90 65.00 66.70 0.0M
2023-10-23 71.95 72.75 68.00 68.20 0.0M
2023-10-20 74.50 74.50 71.05 71.40 0.0M
2023-10-19 70.25 74.80 69.15 73.20 0.1M
2023-10-18 72.45 72.45 70.50 70.75 0.0M
2023-10-17 70.70 73.75 70.65 71.40 0.0M
2023-10-16 72.60 72.60 70.50 70.55 0.0M
2023-10-13 71.75 73.00 69.00 71.40 0.0M
2023-10-12 70.65 71.55 69.55 70.95 0.0M
2023-10-11 69.75 70.65 69.30 69.90 0.0M
2023-10-10 68.80 70.00 68.80 69.30 0.0M
2023-10-09 72.45 72.45 68.10 68.80 0.0M
2023-10-06 72.60 73.85 71.45 72.50 0.0M
2023-10-05 73.70 74.90 70.40 71.25 0.0M
2023-10-04 73.00 76.40 72.50 72.85 0.3M
2023-10-03 66.40 72.40 66.40 71.10 0.1M
2023-09-29 66.60 68.00 66.55 67.40 0.0M
2023-09-28 67.25 68.85 65.65 66.05 0.0M
2023-09-27 67.60 68.80 67.00 67.55 0.1M
2023-09-26 67.65 71.00 66.00 67.55 0.1M
2023-09-25 67.10 68.45 66.30 67.65 0.0M
2023-09-22 68.50 68.50 65.00 65.80 0.0M
2023-09-21 69.85 70.75 67.55 67.90 0.0M
2023-09-20 68.00 69.95 68.00 69.55 0.0M
2023-09-18 71.00 71.00 68.55 69.50 0.0M
2023-09-15 72.60 72.60 68.80 69.20 0.0M
2023-09-14 71.35 72.00 69.75 71.30 0.0M
2023-09-13 67.85 71.35 67.25 69.75 0.0M
2023-09-12 74.20 74.50 66.60 67.25 0.1M
2023-09-11 75.30 75.30 73.10 74.00 0.0M
2023-09-08 76.75 77.20 73.00 74.35 0.0M
2023-09-07 75.25 77.40 74.45 75.40 0.0M
2023-09-06 76.10 77.80 72.45 75.30 0.1M
2023-09-05 72.50 77.95 72.50 75.80 0.2M
2023-09-04 75.75 76.00 71.85 72.55 0.1M
2023-09-01 74.25 76.70 74.20 74.80 0.0M
2023-08-31 75.00 75.90 73.70 74.10 0.0M
2023-08-30 75.05 78.95 74.05 74.35 0.2M
2023-08-29 74.60 74.95 72.65 74.35 0.1M
2023-08-28 76.30 77.70 73.00 73.30 0.2M
2023-08-25 74.95 80.00 74.15 76.30 0.3M
2023-08-24 79.55 80.35 74.20 74.60 0.1M
2023-08-23 76.20 81.50 75.50 79.15 0.2M
2023-08-22 74.30 80.00 74.00 76.75 0.1M
2023-08-21 78.20 78.20 74.05 74.30 0.1M
2023-08-18 81.50 81.50 75.20 77.95 0.4M
2023-08-17 70.80 83.00 69.90 81.20 1.4M
2023-08-16 66.80 71.30 66.20 69.90 0.2M
2023-08-14 69.70 69.70 66.25 66.80 0.0M
2023-08-11 68.20 70.05 67.35 68.00 0.1M
2023-08-10 67.00 70.95 66.90 67.75 0.4M
2023-08-09 67.60 69.95 65.70 66.90 0.3M
2023-08-08 64.80 66.80 62.30 66.05 0.2M
2023-08-07 64.90 64.90 62.55 62.80 0.1M
2023-08-04 66.50 68.40 66.05 66.65 0.0M
2023-08-03 65.30 67.85 65.30 66.80 0.0M
2023-08-02 67.50 68.00 65.30 65.95 0.0M
2023-08-01 67.90 69.50 67.00 67.50 0.1M
2023-07-31 68.65 70.15 65.25 66.85 0.1M
2023-07-28 65.25 69.10 65.10 68.20 0.1M
2023-07-27 66.05 67.40 65.15 65.45 0.0M
2023-07-26 68.45 68.45 66.00 66.20 0.0M
2023-07-25 67.00 69.50 66.75 67.75 0.0M
2023-07-24 68.00 71.65 66.70 67.65 0.3M
2023-07-21 70.80 71.40 67.25 67.75 0.2M
2023-07-20 61.90 72.80 61.70 70.35 0.9M
2023-07-19 63.10 63.95 61.25 61.90 0.0M
2023-07-18 59.50 64.50 59.50 62.05 0.1M
2023-07-17 60.90 60.95 60.00 60.00 0.0M
2023-07-14 60.00 61.85 59.60 60.10 0.0M
2023-07-13 60.00 60.55 59.75 60.00 0.0M
2023-07-12 60.30 60.90 59.70 59.90 0.0M
2023-07-11 60.40 61.30 59.75 60.10 0.0M
2023-07-10 60.60 62.40 60.10 60.40 0.0M
2023-07-07 61.50 61.90 60.10 60.60 0.0M
2023-07-06 59.55 61.40 59.55 60.65 0.0M
2023-07-05 61.30 61.55 59.90 60.20 0.0M
2023-07-04 61.00 62.70 60.25 60.65 0.0M
2023-07-03 64.40 64.45 61.00 61.20 0.0M
2023-06-30 63.10 66.85 62.00 63.95 0.1M
2023-06-28 64.65 65.45 62.45 63.75 0.0M
2023-06-27 64.65 65.35 63.15 64.10 0.0M
2023-06-26 62.35 65.90 61.50 64.50 0.2M
2023-06-23 59.85 64.75 59.25 61.45 0.2M
2023-06-22 61.00 61.00 60.05 60.25 0.0M
2023-06-21 61.00 61.00 60.40 60.40 0.0M
2023-06-20 59.55 61.00 59.55 60.45 0.0M
2023-06-19 60.15 61.40 59.95 60.20 0.0M
2023-06-16 60.35 64.00 60.00 61.00 0.1M
2023-06-15 60.30 60.75 59.25 59.60 0.0M
2023-06-14 59.70 60.70 59.55 59.95 0.0M
2023-06-13 60.20 61.25 59.50 59.75 0.0M
2023-06-12 59.50 61.95 59.10 60.20 0.0M
2023-06-09 59.80 60.75 59.00 59.35 0.0M
2023-06-08 59.40 61.90 59.20 59.90 0.0M
2023-06-07 59.45 59.95 59.05 59.40 0.0M
2023-06-06 60.10 60.15 59.00 59.65 0.0M
2023-06-05 60.30 60.40 59.70 60.10 0.0M
2023-06-02 59.20 60.85 59.20 60.05 0.0M
2023-06-01 60.95 60.95 59.00 59.20 0.0M
2023-05-31 60.65 61.30 59.60 60.70 0.0M
2023-05-30 60.20 64.45 58.60 62.35 0.1M
2023-05-29 58.60 59.90 58.45 59.40 0.0M
2023-05-26 58.70 59.25 58.55 58.60 0.0M
2023-05-25 57.80 61.45 57.65 59.05 0.0M
2023-05-24 58.00 58.70 57.40 57.80 0.0M
2023-05-23 59.40 59.40 57.85 58.25 0.0M
2023-05-22 59.00 59.05 57.80 58.00 0.0M
2023-05-19 60.35 60.35 58.80 59.20 0.0M
2023-05-18 59.90 60.45 59.10 59.95 0.0M
2023-05-17 60.30 60.30 58.50 59.00 0.0M
2023-05-16 59.15 61.00 58.85 59.10 0.0M
2023-05-15 59.50 60.20 59.00 59.25 0.0M
2023-05-12 58.20 62.00 58.00 59.50 0.0M
2023-05-11 59.00 60.90 58.90 59.10 0.0M
2023-05-10 59.10 59.70 58.85 59.05 0.0M
2023-05-09 60.45 60.45 58.90 59.05 0.0M
2023-05-08 58.10 59.70 58.10 59.65 0.0M
2023-05-05 59.10 60.00 58.60 59.20 0.0M
2023-05-04 59.25 59.80 58.30 59.10 0.0M
2023-05-03 59.50 60.40 59.10 59.25 0.0M
2023-05-02 59.25 61.85 59.25 59.75 0.0M
2023-04-28 59.45 60.00 58.50 59.20 0.0M
2023-04-27 57.80 59.40 57.80 58.65 0.0M
2023-04-26 59.50 59.70 58.85 59.35 0.0M
2023-04-25 58.10 60.20 58.10 59.50 0.0M
2023-04-24 58.10 59.40 58.00 58.75 0.0M
2023-04-21 58.90 58.90 58.00 58.10 0.0M
2023-04-20 59.05 59.95 58.50 58.95 0.0M
2023-04-19 58.70 59.45 58.60 59.10 0.0M
2023-04-18 59.75 59.90 58.70 59.50 0.0M
2023-04-17 60.00 60.00 58.50 58.95 0.0M
2023-04-13 58.80 59.65 58.30 58.70 0.0M
2023-04-12 60.05 60.05 57.90 58.60 0.0M
2023-04-11 61.85 61.85 57.50 58.75 0.0M
2023-04-10 59.80 63.70 57.75 60.35 0.1M
2023-04-06 58.95 59.80 58.05 58.45 0.0M
2023-04-05 59.05 59.80 58.25 59.45 0.0M
2023-04-03 61.00 61.00 58.10 58.35 0.0M
2023-03-31 59.85 61.40 57.00 58.65 0.0M
2023-03-29 58.00 62.10 55.50 58.05 0.1M
2023-03-28 50.10 58.90 49.00 56.85 0.1M
2023-03-27 53.20 53.20 51.15 51.80 0.0M
2023-03-24 54.00 55.10 53.60 54.05 0.0M
2023-03-23 55.00 55.45 53.60 54.10 0.0M
2023-03-22 54.90 56.80 54.65 55.45 0.0M
2023-03-21 54.20 55.80 54.05 55.10 0.0M
2023-03-20 55.90 56.00 54.30 54.80 0.0M
2023-03-17 54.70 56.35 54.70 55.60 0.0M
2023-03-16 54.55 54.90 54.00 54.50 0.0M
2023-03-15 55.55 56.05 54.55 54.65 0.0M
2023-03-14 56.55 57.30 54.05 54.25 0.0M
2023-03-13 57.50 57.50 55.50 56.35 0.0M
2023-03-10 57.85 57.95 56.70 57.50 0.0M
2023-03-09 59.50 59.70 57.50 58.50 0.0M
2023-03-08 57.45 58.95 57.40 58.35 0.0M
2023-03-06 58.45 59.45 56.70 57.40 0.0M
2023-03-03 58.25 58.80 57.50 57.75 0.0M
2023-03-02 59.45 59.45 57.20 57.75 0.0M
2023-03-01 57.45 58.50 57.05 57.80 0.0M
2023-02-28 56.60 58.15 55.80 56.55 0.0M
2023-02-27 61.95 61.95 55.80 57.10 0.0M
2023-02-24 58.55 59.30 58.15 58.65 0.0M
2023-02-23 58.35 59.70 58.35 58.55 0.0M
2023-02-22 59.55 61.05 58.65 59.40 0.0M
2023-02-21 60.50 60.50 59.25 59.45 0.0M
2023-02-20 60.15 60.95 60.15 60.65 0.0M
2023-02-17 59.80 60.55 59.65 60.05 0.0M
2023-02-16 60.45 61.35 59.80 60.70 0.0M
2023-02-15 60.55 61.75 60.05 60.20 0.0M
2023-02-14 61.65 61.90 59.45 60.05 0.0M
2023-02-13 60.00 66.10 60.00 60.45 0.0M
2023-02-10 61.20 62.25 59.80 60.05 0.0M
2023-02-09 59.90 60.95 59.65 60.20 0.0M
2023-02-08 60.05 61.80 59.20 59.45 0.0M
2023-02-07 59.10 60.70 59.10 60.35 0.0M
2023-02-06 59.10 61.70 59.10 60.45 0.0M
2023-02-03 59.80 61.55 59.80 60.00 0.0M
2023-02-02 62.30 62.35 60.00 60.50 0.0M
2023-02-01 63.30 63.95 60.00 60.55 0.0M
2023-01-31 61.95 64.40 61.35 63.30 0.0M
2023-01-30 60.60 61.80 60.45 61.50 0.0M
2023-01-27 61.20 61.65 60.25 60.60 0.0M
2023-01-25 62.25 63.85 61.15 62.10 0.0M
2023-01-24 63.75 65.50 62.70 63.25 0.0M
2023-01-23 64.50 65.50 63.65 63.90 0.0M
2023-01-20 65.25 67.30 64.75 65.10 0.0M
2023-01-19 68.15 68.30 65.30 66.40 0.0M
2023-01-18 74.90 78.60 68.15 69.45 0.7M
2023-01-17 64.95 70.85 61.50 68.60 0.1M
2023-01-16 62.35 62.85 62.00 62.10 0.0M
2023-01-13 63.55 63.55 61.85 63.05 0.0M
2023-01-12 62.70 63.40 61.25 62.95 0.0M
2023-01-11 62.80 62.80 61.45 62.20 0.0M
2023-01-10 63.45 63.45 60.70 61.45 0.0M
2023-01-09 60.40 63.45 60.40 62.70 0.0M
2023-01-06 60.20 62.50 60.20 60.85 0.0M
2023-01-05 61.30 62.65 61.30 61.50 0.0M
2023-01-04 61.15 62.50 61.15 62.15 0.0M
2023-01-03 61.50 62.70 61.50 62.20 0.0M
2023-01-02 60.25 62.50 60.25 61.70 0.0M