Universal Cables Ltd

UNVR
🏛️ インド →
715.00
最終更新: 2025-10-03
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
2022-12-30 295.70 299.80 289.85 298.05 0.0M
2022-12-29 288.00 296.95 287.55 295.15 0.0M
2022-12-28 285.20 299.15 285.20 296.60 0.0M
2022-12-27 279.40 291.15 276.85 285.90 0.0M
2022-12-26 263.60 281.50 263.60 280.05 0.0M
2022-12-23 255.75 274.40 252.85 263.80 0.0M
2022-12-22 274.65 275.30 252.25 259.10 0.0M
2022-12-21 285.25 293.00 270.00 272.20 0.0M
2022-12-20 285.70 286.50 279.00 282.75 0.0M
2022-12-19 288.05 291.95 283.35 285.20 0.0M
2022-12-16 290.25 294.55 286.00 287.40 0.0M
2022-12-15 303.20 308.75 289.10 294.15 0.0M
2022-12-14 304.65 309.55 301.85 303.05 0.0M
2022-12-13 303.05 314.35 298.30 301.25 0.0M
2022-12-12 292.40 303.50 286.25 300.80 0.0M
2022-12-09 304.50 304.50 291.30 293.80 0.0M
2022-12-08 292.95 305.00 290.55 300.85 0.0M
2022-12-07 290.80 296.90 285.60 295.10 0.0M
2022-12-06 282.30 294.65 282.30 291.60 0.0M
2022-12-05 294.25 298.35 287.15 288.55 0.0M
2022-12-02 291.50 293.40 285.10 291.90 0.0M
2022-12-01 293.90 294.40 289.70 289.80 0.0M
2022-11-30 293.00 298.35 291.75 293.25 0.0M
2022-11-29 314.00 315.00 288.25 292.10 0.0M
2022-11-28 282.35 302.85 280.15 298.65 0.0M
2022-11-25 273.40 290.35 272.80 285.30 0.0M
2022-11-24 266.00 277.05 266.00 269.10 0.0M
2022-11-23 274.40 279.00 268.50 270.00 0.0M
2022-11-22 285.10 285.10 266.45 273.05 0.0M
2022-11-21 281.05 294.90 272.40 284.85 0.0M
2022-11-18 289.60 293.35 280.55 282.80 0.0M
2022-11-17 269.15 289.85 269.15 285.95 0.0M
2022-11-16 274.10 274.10 265.80 270.35 0.0M
2022-11-15 278.95 285.00 266.85 272.20 0.0M
2022-11-14 275.00 275.00 261.90 269.00 0.0M
2022-11-11 263.00 276.40 258.15 272.35 0.0M
2022-11-10 268.10 274.00 261.10 263.65 0.0M
2022-11-09 250.75 274.00 250.75 267.95 0.0M
2022-11-07 246.50 251.50 242.10 250.10 0.0M
2022-11-04 247.30 255.00 243.00 248.75 0.0M
2022-11-03 236.50 247.00 233.85 244.50 0.0M
2022-11-02 240.00 241.80 237.25 238.40 0.0M
2022-11-01 235.70 245.50 235.70 241.25 0.0M
2022-10-31 248.00 248.00 233.40 241.10 0.0M
2022-10-28 248.30 248.30 236.60 242.75 0.0M
2022-10-27 240.05 240.05 235.10 237.75 0.0M
2022-10-25 243.70 247.95 235.35 237.45 0.0M
2022-10-24 227.15 251.40 227.15 248.20 0.0M
2022-10-21 239.10 242.85 232.65 233.80 0.0M
2022-10-20 249.65 251.35 232.60 236.60 0.0M
2022-10-19 252.05 258.40 246.20 248.40 0.0M
2022-10-18 251.05 264.85 251.05 255.75 0.0M
2022-10-17 253.15 258.65 248.00 256.30 0.0M
2022-10-14 265.00 266.85 252.40 253.20 0.0M
2022-10-13 248.85 262.55 237.65 260.95 0.0M
2022-10-12 236.80 250.60 230.10 248.80 0.0M
2022-10-11 249.05 257.15 232.90 236.30 0.0M
2022-10-10 250.00 259.10 245.00 252.05 0.0M
2022-10-07 225.30 255.80 223.00 251.65 0.0M
2022-10-06 209.50 235.85 209.50 226.65 0.0M
2022-10-04 212.70 216.00 208.00 212.85 0.0M
2022-10-03 211.40 213.30 207.25 208.10 0.0M
2022-09-30 208.50 215.05 207.05 212.75 0.0M
2022-09-29 208.00 214.85 204.95 210.50 0.0M
2022-09-28 204.70 214.15 201.00 202.55 0.0M
2022-09-27 212.55 212.55 205.00 208.50 0.0M
2022-09-26 206.70 216.30 197.55 208.35 0.0M
2022-09-23 211.20 215.95 204.05 207.80 0.0M
2022-09-22 207.05 215.00 207.00 213.00 0.0M
2022-09-21 216.40 222.00 208.00 210.20 0.0M
2022-09-20 218.00 223.85 212.90 215.95 0.0M
2022-09-19 215.70 218.50 210.35 212.50 0.0M
2022-09-16 223.95 225.95 210.75 212.70 0.0M
2022-09-15 222.50 228.95 219.70 227.05 0.0M
2022-09-14 219.65 226.30 219.05 223.55 0.0M
2022-09-13 225.00 231.80 219.65 223.40 0.0M
2022-09-12 225.70 228.50 219.10 225.80 0.0M
2022-09-09 233.75 234.75 221.05 225.30 0.0M
2022-09-08 234.20 242.95 228.75 232.10 0.0M
2022-09-07 230.00 241.05 223.75 232.65 0.0M
2022-09-06 229.85 229.85 220.60 226.35 0.0M
2022-09-05 210.35 239.90 210.35 228.60 0.0M
2022-09-02 214.05 214.85 206.40 210.35 0.0M
2022-09-01 212.40 220.70 212.20 213.70 0.0M
2022-08-30 222.20 222.20 211.55 216.95 0.0M
2022-08-29 188.30 221.85 188.30 219.70 0.0M
2022-08-26 207.00 214.20 204.95 206.80 0.0M
2022-08-25 211.00 212.35 202.55 206.30 0.0M
2022-08-24 210.55 216.55 205.30 207.70 0.0M
2022-08-23 212.55 224.00 212.55 214.00 0.0M
2022-08-22 217.90 227.65 215.20 218.40 0.0M
2022-08-19 201.25 218.50 196.05 215.60 0.1M
2022-08-18 204.15 205.40 195.15 197.95 0.0M
2022-08-17 194.30 206.05 194.30 197.95 0.0M
2022-08-16 194.85 194.85 187.85 192.15 0.0M
2022-08-12 194.90 204.50 193.30 194.85 0.0M
2022-08-11 185.20 199.50 184.00 193.70 0.0M
2022-08-10 193.00 193.00 178.35 182.15 0.0M
2022-08-08 176.00 185.15 176.00 183.10 0.0M
2022-08-05 176.50 191.90 176.50 182.95 0.0M
2022-08-04 179.65 180.60 173.20 176.95 0.0M
2022-08-03 179.85 179.85 174.15 176.70 0.0M
2022-08-02 179.10 184.40 177.50 181.75 0.0M
2022-08-01 173.80 185.25 173.00 180.95 0.0M
2022-07-29 173.70 173.70 168.20 171.90 0.0M
2022-07-28 167.30 176.45 167.00 173.05 0.0M
2022-07-27 170.30 173.15 167.00 172.50 0.0M
2022-07-26 174.35 174.35 164.20 169.95 0.0M
2022-07-25 157.00 171.80 152.00 168.95 0.0M
2022-07-22 145.10 159.85 145.10 157.40 0.0M
2022-07-21 147.85 149.15 144.60 145.80 0.0M
2022-07-20 149.50 155.00 144.95 147.05 0.0M
2022-07-19 147.75 154.00 146.30 147.30 0.0M
2022-07-18 147.35 154.35 145.95 149.60 0.0M
2022-07-15 147.75 149.80 145.20 147.25 0.0M
2022-07-14 150.40 152.00 145.00 145.95 0.0M
2022-07-13 150.40 150.40 147.00 148.20 0.0M
2022-07-12 146.50 172.00 146.05 152.05 0.0M
2022-07-11 140.55 148.90 140.20 147.05 0.0M
2022-07-08 147.55 147.55 146.95 147.50 0.0M
2022-07-07 148.50 152.05 147.40 147.75 0.0M
2022-07-06 148.95 149.00 144.15 148.35 0.0M
2022-07-05 140.95 151.10 140.95 148.15 0.0M
2022-07-04 143.00 143.05 138.50 140.80 0.0M
2022-07-01 142.00 142.15 140.90 142.00 0.0M
2022-06-30 147.50 147.50 140.55 142.55 0.0M
2022-06-29 144.90 147.50 144.90 147.50 0.0M
2022-06-28 138.95 148.00 138.10 146.40 0.0M
2022-06-27 139.90 141.70 136.30 141.05 0.0M
2022-06-24 134.75 137.40 134.25 135.00 0.0M
2022-06-23 132.75 135.35 131.05 134.70 0.0M
2022-06-22 132.20 135.75 130.90 133.00 0.0M
2022-06-21 134.40 135.90 129.65 135.15 0.0M
2022-06-20 138.15 138.15 122.85 128.55 0.0M
2022-06-17 125.20 141.00 125.20 137.10 0.0M
2022-06-16 136.50 136.95 130.30 131.55 0.0M
2022-06-15 136.45 136.50 134.00 135.50 0.0M
2022-06-14 134.05 135.55 133.10 134.60 0.0M
2022-06-13 139.00 139.00 133.30 134.15 0.0M
2022-06-10 138.95 140.55 138.95 139.90 0.0M
2022-06-09 138.95 140.00 138.25 139.25 0.0M
2022-06-08 139.45 141.70 138.20 138.85 0.0M
2022-06-07 141.80 141.85 137.55 138.60 0.0M
2022-06-06 143.20 143.25 139.00 139.50 0.0M
2022-06-03 149.90 151.45 140.70 141.85 0.0M
2022-06-02 146.60 147.70 139.75 146.95 0.0M
2022-06-01 144.70 147.00 143.05 146.15 0.0M
2022-05-31 140.25 147.35 135.10 144.45 0.0M
2022-05-30 154.75 164.00 137.65 145.95 0.0M
2022-05-27 144.90 147.65 143.35 146.15 0.0M
2022-05-26 143.75 144.05 137.40 142.75 0.0M
2022-05-25 149.30 150.70 142.50 143.40 0.0M
2022-05-24 149.90 161.45 148.00 149.70 0.0M
2022-05-23 147.05 148.25 140.00 145.20 0.0M
2022-05-20 143.60 148.40 143.60 145.30 0.0M
2022-05-19 140.95 142.40 139.90 140.90 0.0M
2022-05-18 146.75 147.05 143.35 143.35 0.0M
2022-05-17 143.50 145.50 140.10 145.05 0.0M
2022-05-16 138.45 141.00 138.30 139.95 0.0M
2022-05-13 138.25 140.05 136.70 138.95 0.0M
2022-05-12 134.15 141.80 132.65 134.80 0.0M
2022-05-11 141.00 141.40 135.60 137.50 0.0M
2022-05-10 145.05 145.75 137.85 139.30 0.0M
2022-05-09 148.05 150.40 144.10 145.15 0.0M
2022-05-06 150.05 150.75 143.80 148.10 0.0M
2022-05-05 154.20 155.75 149.65 151.50 0.0M
2022-05-04 164.90 169.90 153.15 153.30 0.0M
2022-05-02 159.70 161.15 155.50 157.10 0.0M
2022-04-29 165.40 165.40 160.05 160.85 0.0M
2022-04-28 163.85 164.90 161.10 163.55 0.0M
2022-04-27 160.15 164.10 156.10 161.65 0.0M
2022-04-26 167.90 168.55 164.25 165.10 0.0M
2022-04-25 166.75 167.55 162.60 164.40 0.0M
2022-04-22 165.90 172.00 165.90 169.65 0.0M
2022-04-21 164.35 168.00 161.10 165.45 0.0M
2022-04-20 160.10 164.60 160.10 164.10 0.0M
2022-04-19 167.20 167.20 156.75 161.15 0.0M
2022-04-18 158.95 168.00 156.75 161.95 0.0M
2022-04-13 162.00 162.00 155.50 159.90 0.0M
2022-04-12 164.90 166.00 153.95 156.60 0.0M
2022-04-11 159.60 162.75 157.65 160.70 0.0M
2022-04-08 158.35 160.00 155.50 157.40 0.0M
2022-04-07 159.45 163.40 154.50 156.95 0.0M
2022-04-06 155.90 160.90 155.90 159.45 0.0M
2022-04-05 157.00 159.00 152.60 157.75 0.0M
2022-04-04 149.55 156.00 149.00 153.65 0.0M
2022-04-01 142.40 148.90 142.40 148.05 0.0M
2022-03-31 140.70 143.00 137.35 138.20 0.0M
2022-03-30 139.00 142.35 138.50 139.55 0.0M
2022-03-29 139.65 140.40 136.50 137.65 0.0M
2022-03-28 140.15 140.15 137.25 138.65 0.0M
2022-03-25 147.85 147.85 137.80 139.95 0.0M
2022-03-24 148.35 150.00 144.10 146.05 0.0M
2022-03-23 141.85 149.25 139.55 148.50 0.0M
2022-03-22 140.85 141.90 137.10 140.05 0.0M
2022-03-21 141.10 142.70 140.80 140.85 0.0M
2022-03-17 140.95 142.40 140.00 140.85 0.0M
2022-03-16 138.30 140.70 137.00 138.25 0.0M
2022-03-15 143.85 143.85 136.35 137.80 0.0M
2022-03-14 144.90 144.90 140.65 141.85 0.0M
2022-03-11 140.15 147.55 140.15 142.90 0.0M
2022-03-10 144.90 148.00 140.10 143.40 0.0M
2022-03-09 140.10 145.30 138.60 142.50 0.0M
2022-03-08 140.60 142.85 138.05 141.25 0.0M
2022-03-07 135.00 145.10 135.00 139.60 0.0M
2022-03-04 141.85 144.25 141.75 143.45 0.0M
2022-03-03 149.00 149.05 142.95 144.00 0.0M
2022-03-02 143.20 143.40 140.50 141.90 0.0M
2022-02-28 141.05 145.40 137.95 143.70 0.0M
2022-02-25 150.00 150.00 138.90 141.10 0.0M
2022-02-24 142.15 142.85 131.00 132.55 0.0M
2022-02-23 147.70 149.45 144.35 145.65 0.0M
2022-02-22 145.10 146.00 142.05 143.95 0.0M
2022-02-21 154.95 157.45 141.80 146.85 0.0M
2022-02-18 155.20 161.60 154.05 155.25 0.0M
2022-02-17 164.10 165.00 155.30 156.95 0.0M
2022-02-16 160.15 163.95 158.15 162.45 0.0M
2022-02-15 164.25 164.25 154.00 158.35 0.0M
2022-02-14 165.50 165.50 156.90 157.70 0.0M
2022-02-11 172.50 172.90 164.85 165.50 0.0M
2022-02-10 172.10 180.55 167.65 175.00 0.0M
2022-02-09 174.80 176.00 169.95 171.25 0.0M
2022-02-08 165.35 177.70 162.25 171.45 0.0M
2022-02-07 169.90 171.90 163.10 165.00 0.0M
2022-02-04 166.40 173.00 166.40 168.35 0.0M
2022-02-03 167.40 170.25 165.75 166.40 0.0M
2022-02-02 164.10 169.60 164.05 166.10 0.0M
2022-02-01 169.70 169.70 161.20 163.20 0.0M
2022-01-31 163.10 169.90 160.90 163.10 0.0M
2022-01-28 169.00 170.15 165.30 167.50 0.0M
2022-01-27 162.20 170.05 160.40 165.35 0.0M
2022-01-25 160.15 164.35 153.00 161.40 0.0M
2022-01-24 169.90 169.90 160.25 160.50 0.0M
2022-01-21 172.40 173.35 165.85 167.65 0.0M
2022-01-20 174.05 177.90 172.60 172.95 0.0M
2022-01-19 174.90 177.30 172.15 174.30 0.0M
2022-01-18 189.80 189.80 174.80 177.35 0.0M
2022-01-17 179.50 185.30 175.75 179.55 0.0M
2022-01-14 172.55 179.20 171.35 177.25 0.0M
2022-01-13 177.15 177.30 171.00 173.45 0.0M
2022-01-12 174.85 179.65 171.10 175.65 0.0M
2022-01-11 174.90 178.05 172.70 173.85 0.0M
2022-01-10 172.85 176.90 171.80 176.05 0.0M
2022-01-07 170.85 174.90 170.25 172.85 0.0M
2022-01-06 170.05 173.55 168.00 172.50 0.0M
2022-01-05 172.90 174.30 170.00 170.65 0.0M
2022-01-04 176.75 176.75 169.50 171.40 0.0M
2022-01-03 174.90 186.95 173.40 176.70 0.0M