Udaipur Cement Works Limited (UDAICEMENT.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.

Aggiungi a watchlist

29,95

-1,25

(-4,01%)

Alla chiusura: 03:29PM IST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in INR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 mag 2022	30,85	31,45	29,75	29,95	29,95	56.105
24 mag 2022	32,75	32,75	31,00	31,20	31,20	32.433
23 mag 2022	32,65	33,00	31,85	32,40	32,40	47.950
20 mag 2022	31,60	32,70	31,60	32,55	32,55	44.943
19 mag 2022	30,95	32,85	30,65	31,30	31,30	108.650
18 mag 2022	32,25	33,00	31,75	32,05	32,05	76.693
17 mag 2022	31,20	32,00	31,20	31,85	31,85	112.712
16 mag 2022	31,60	32,35	31,00	31,25	31,25	36.493
13 mag 2022	31,05	31,60	30,65	31,10	31,10	92.426
12 mag 2022	29,60	30,55	28,90	30,15	30,15	107.310
11 mag 2022	31,75	31,75	29,10	29,65	29,65	108.605
10 mag 2022	32,60	32,65	30,50	31,35	31,35	43.126
09 mag 2022	32,00	32,30	31,00	32,10	32,10	48.935
06 mag 2022	32,00	32,50	31,00	31,70	31,70	133.527
05 mag 2022	34,35	34,35	32,50	32,70	32,70	47.552
04 mag 2022	33,95	34,55	33,05	33,50	33,50	52.737
02 mag 2022	34,00	34,20	32,90	33,40	33,40	75.322
29 apr 2022	35,25	35,45	34,20	34,35	34,35	76.401
28 apr 2022	35,45	35,80	34,70	34,90	34,90	93.719
27 apr 2022	35,50	35,85	34,50	34,95	34,95	67.584
26 apr 2022	36,00	36,65	35,50	35,65	35,65	48.117
25 apr 2022	36,70	36,80	35,30	35,55	35,55	67.773
22 apr 2022	37,00	37,30	36,35	36,80	36,80	60.377
21 apr 2022	36,70	37,35	36,70	36,95	36,95	56.677
20 apr 2022	36,90	37,20	36,25	36,65	36,65	72.021
19 apr 2022	36,90	38,00	35,50	36,05	36,05	128.271
18 apr 2022	37,50	37,50	36,35	36,65	36,65	66.587
13 apr 2022	38,80	39,00	37,40	37,90	37,90	174.388
12 apr 2022	39,40	39,40	37,10	38,05	38,05	368.649
11 apr 2022	35,95	41,10	35,90	39,55	39,55	1.262.900
08 apr 2022	34,95	36,00	34,85	35,25	35,25	110.571
07 apr 2022	34,90	35,85	34,05	34,50	34,50	179.700
06 apr 2022	33,95	34,70	33,00	34,20	34,20	140.888
05 apr 2022	33,75	34,50	32,50	33,80	33,80	162.460
04 apr 2022	31,10	33,35	31,10	33,10	33,10	179.506
01 apr 2022	29,20	31,15	29,15	30,90	30,90	267.248
31 mar 2022	29,80	30,40	28,95	29,10	29,10	157.168
30 mar 2022	28,40	30,20	28,40	29,40	29,40	216.633
29 mar 2022	30,60	30,60	27,50	28,15	28,15	427.753
28 mar 2022	32,00	32,00	29,50	29,65	29,65	98.650
25 mar 2022	32,15	32,15	31,30	31,50	31,50	69.319
24 mar 2022	31,85	32,20	31,50	31,70	31,70	57.000
23 mar 2022	32,50	32,65	31,50	31,90	31,90	119.400
22 mar 2022	31,90	32,10	31,55	31,85	31,85	39.211
21 mar 2022	32,00	32,80	31,55	31,90	31,90	140.974
17 mar 2022	32,50	32,75	31,65	32,00	32,00	64.201
16 mar 2022	31,50	32,25	31,40	31,85	31,85	114.784
15 mar 2022	30,70	31,85	30,70	30,95	30,95	84.249
14 mar 2022	31,90	32,00	30,80	31,05	31,05	80.415
11 mar 2022	31,80	32,00	31,45	31,65	31,65	69.772
10 mar 2022	31,90	32,60	31,50	31,80	31,80	75.819
09 mar 2022	30,45	31,70	30,00	31,55	31,55	97.612
08 mar 2022	30,30	30,80	29,30	29,90	29,90	101.471
07 mar 2022	30,50	30,50	29,25	29,90	29,90	90.944
04 mar 2022	30,80	31,05	30,10	30,70	30,70	109.876
03 mar 2022	31,90	32,45	31,15	31,25	31,25	74.590
02 mar 2022	29,85	31,90	29,25	31,30	31,30	87.495
28 feb 2022	29,85	30,50	28,95	30,35	30,35	149.647
25 feb 2022	28,60	30,45	28,60	29,90	29,90	213.977
24 feb 2022	30,75	30,75	28,10	28,60	28,60	337.883
23 feb 2022	30,15	31,55	30,15	31,30	31,30	91.582
22 feb 2022	30,50	31,75	29,65	30,20	30,20	229.103
21 feb 2022	32,50	32,65	31,25	31,80	31,80	131.582
18 feb 2022	32,70	33,60	32,50	33,00	33,00	39.576
17 feb 2022	34,10	34,25	32,70	32,90	32,90	102.304
16 feb 2022	34,25	34,25	33,30	33,60	33,60	101.355
15 feb 2022	33,25	33,80	31,85	33,60	33,60	150.654
14 feb 2022	34,40	34,80	31,30	32,60	32,60	296.139
11 feb 2022	35,25	35,25	34,60	35,10	35,10	109.926
10 feb 2022	35,50	35,85	35,20	35,25	35,25	76.125
09 feb 2022	36,10	36,20	35,50	35,55	35,55	52.241
08 feb 2022	36,10	36,45	35,20	35,50	35,50	65.771
07 feb 2022	36,50	36,80	35,70	35,95	35,95	76.375
04 feb 2022	36,50	37,00	36,00	36,10	36,10	103.140
03 feb 2022	37,00	37,00	36,50	36,75	36,75	96.009
02 feb 2022	36,35	37,30	36,35	36,80	36,80	95.998
01 feb 2022	35,75	37,50	35,75	36,70	36,70	237.148
31 gen 2022	36,15	36,65	35,75	35,90	35,90	167.883
28 gen 2022	36,05	37,25	36,05	36,30	36,30	336.123
27 gen 2022	36,50	37,95	36,00	36,95	36,95	150.685
25 gen 2022	36,05	37,00	34,70	36,80	36,80	155.930
24 gen 2022	38,70	38,70	35,65	36,15	36,15	195.645
21 gen 2022	38,20	38,45	37,50	37,70	37,70	163.136
20 gen 2022	39,40	39,40	38,40	38,55	38,55	101.272
19 gen 2022	37,90	39,00	37,90	38,65	38,65	165.481
18 gen 2022	39,75	39,75	38,10	38,30	38,30	168.767
17 gen 2022	39,30	40,05	38,15	39,10	39,10	380.840
14 gen 2022	38,00	39,25	37,80	38,65	38,65	250.298
13 gen 2022	38,30	38,60	37,70	38,10	38,10	143.354
12 gen 2022	38,85	39,25	38,10	38,25	38,25	179.040
11 gen 2022	39,15	40,50	38,55	38,85	38,85	358.916
10 gen 2022	40,10	40,70	38,50	39,05	39,05	391.450
07 gen 2022	38,40	41,70	37,75	40,10	40,10	943.866
06 gen 2022	38,45	38,45	37,30	37,90	37,90	137.340
05 gen 2022	37,65	38,80	37,20	37,80	37,80	203.369
04 gen 2022	38,95	39,30	37,25	37,60	37,60	143.515
03 gen 2022	36,10	39,40	36,10	38,60	38,60	342.422
31 dic 2021	35,50	36,65	35,50	36,00	36,00	137.638
30 dic 2021	35,70	36,05	35,50	35,70	35,70	74.957
29 dic 2021	36,55	36,55	35,50	35,90	35,90	116.698
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

Dow Jones31.895,06-33,56(-0,11%)

Nasdaq 11.328,70+64,25(+0,57%)

Nikkei 22526.677,80-70,34(-0,26%)

EUR/USD1,0662-0,0076(-0,70%)

BTC-EUR27.816,12-26,94(-0,10%)

CMC Crypto 200659,81-11,19(-1,67%)

Udaipur Cement Works Limited (UDAICEMENT.BO)

Dow Jones
31.895,06
-33,56(-0,11%)

Nasdaq
11.328,70
+64,25(+0,57%)

Nikkei 225
26.677,80
-70,34(-0,26%)

EUR/USD
1,0662
-0,0076(-0,70%)

BTC-EUR
27.816,12
-26,94(-0,10%)

CMC Crypto 200
659,81
-11,19(-1,67%)