Italia markets open in 3 hours 2 minutes

Udaipur Cement Works Limited (UDAICEMENT.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
33,70-0,45 (-1,32%)
Al 10:12AM IST. Mercato aperto.
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202234,0034,5533,5533,7033,7071.173
02 dic 202233,8535,1533,2534,1534,1583.561
01 dic 202234,6534,6533,6533,8033,8074.635
30 nov 202233,6535,3533,0034,2034,20166.403
29 nov 202232,9033,3032,2533,0033,0080.677
28 nov 202231,6032,8031,6032,3032,3051.799
25 nov 202231,5032,2531,5032,0032,0033.247
24 nov 202232,6532,6531,5031,5531,5529.993
23 nov 202231,5032,2031,2031,7531,7541.520
22 nov 202231,4531,7031,0031,0531,0541.117
21 nov 202231,5031,9031,3531,4031,4023.456
18 nov 202232,4532,6531,7531,8531,8516.692
17 nov 202231,1533,3531,1532,3032,3076.658
16 nov 202231,9032,6531,5031,6531,6545.110
15 nov 202231,1032,3531,1031,9031,9044.069
14 nov 202230,7031,6530,7031,3031,3039.176
11 nov 202231,5031,5030,7030,8530,8549.543
10 nov 202231,3031,8530,9531,0031,0033.699
09 nov 202232,0532,5031,5531,6531,6554.130
07 nov 202231,8032,3031,6531,9531,9585.855
04 nov 202230,6032,5530,6031,9531,95174.329
03 nov 202231,2531,5030,7030,9030,9039.066
02 nov 202231,5031,7531,1031,3031,3029.752
01 nov 202231,0531,6031,0531,3531,3519.657
31 ott 202230,0531,5030,0530,9530,95169.515
28 ott 202231,5032,4531,1031,8531,8548.828
27 ott 202232,1032,3531,4531,5531,5542.275
25 ott 202232,1032,5531,5032,1032,1070.966
24 ott 202230,5532,6530,5531,6531,6524.296
21 ott 202231,3531,7031,0031,3531,3544.517
20 ott 202231,0031,7530,9031,0031,0033.674
19 ott 202231,0532,0031,0031,1031,1052.639
18 ott 202231,9031,9031,1031,3031,3041.553
17 ott 202231,5031,9531,2031,3531,3555.504
14 ott 202232,8533,0531,6031,8531,8584.025
13 ott 202232,6032,8032,0532,1532,1521.670
12 ott 202232,6533,2532,2532,5532,5529.285
11 ott 202233,1533,7032,4032,6532,6536.193
10 ott 202232,6033,4532,3533,1033,1049.904
07 ott 202233,3533,4532,3032,7032,7078.910
06 ott 202232,7033,8032,7032,9032,9066.034
04 ott 202233,2533,4032,6532,8032,8026.703
03 ott 202232,5533,3532,2032,4032,4029.470
30 set 202233,2033,3032,4532,9532,9564.583
29 set 202232,7533,5032,3032,5032,5070.828
28 set 202232,7033,5532,2532,5032,5082.586
27 set 202231,5033,2531,5032,7532,7586.783
26 set 202234,1034,2032,3532,5032,50112.423
23 set 202235,2535,7033,8534,0534,05101.493
22 set 202235,5536,0034,5035,1535,15155.975
21 set 202236,8037,4535,5035,6035,60196.177
20 set 202235,0538,3035,0537,0037,00605.879
19 set 202234,3036,1034,3035,4035,40271.080
16 set 202235,6536,3034,2034,6534,65129.132
15 set 202237,0037,3535,5035,9035,90193.948
14 set 202234,8038,4034,7036,9536,95701.332
13 set 202236,0036,0034,8035,1535,15119.180
12 set 202235,8036,0535,1535,6035,60133.970
09 set 202236,4036,6534,7035,0535,05166.906
08 set 202236,0036,3035,4035,8535,8592.447
07 set 202234,0036,4034,0035,5035,50153.566
06 set 202234,9535,2034,2034,5034,50113.261
05 set 202234,1535,9533,8034,5534,55313.272
02 set 202230,4035,5530,0034,0034,00748.428
01 set 202230,1031,0530,0030,6030,6037.346
30 ago 202230,2531,5030,0030,6530,65184.168
29 ago 202229,5530,3029,4529,8029,8027.495
26 ago 202230,1530,7530,0030,0530,0543.133
25 ago 202230,3030,5029,8029,9029,9073.325
24 ago 202230,2030,4029,8529,9529,9555.488
23 ago 202229,9530,6029,8530,1030,1069.215
22 ago 202230,9031,0029,7030,0530,0534.197
19 ago 202230,9531,7530,5030,8530,85117.669
18 ago 202229,8531,5029,5530,7530,75155.830
17 ago 202230,3530,3529,5029,7529,75113.198
16 ago 202229,6530,5529,6530,0030,0071.172
12 ago 202229,5530,7529,5530,1530,1572.693
11 ago 202230,1530,3029,8530,0030,0025.399
10 ago 202229,9530,8029,7030,0530,0535.295
08 ago 202230,0530,3529,6529,7529,7537.474
05 ago 202230,8030,8029,8530,1530,1527.824
04 ago 202230,6530,8029,7030,0530,0551.586
03 ago 202230,9031,1530,0030,3030,3039.814
02 ago 202230,5531,3030,0031,0031,0072.580
01 ago 202230,6030,8029,6530,4530,4555.623
29 lug 202230,1530,5029,8530,2030,2033.382
28 lug 202230,1530,3029,8529,9029,9031.958
27 lug 202230,2530,9029,9030,0030,0041.189
26 lug 202231,1531,7530,5030,9530,9561.629
25 lug 202231,7531,7531,0031,2531,2537.113
22 lug 202230,9032,4030,6031,4531,4590.555
21 lug 202230,1530,8530,0030,7030,7024.566
20 lug 202230,7530,8529,8030,2030,2054.996
19 lug 202229,9530,4529,9530,2030,2014.061
18 lug 202230,4530,4529,6030,0030,0017.234
15 lug 202229,7530,2029,5529,8029,8013.821
14 lug 202230,8030,8029,7029,9029,909.439
13 lug 202230,5031,0030,0530,5030,5020.785
12 lug 202230,7531,0029,7530,0530,0542.728
11 lug 202230,2530,7530,2530,3030,3011.678
*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...