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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 dic 2022	34,00	34,55	33,55	33,70	33,70	71.173
02 dic 2022	33,85	35,15	33,25	34,15	34,15	83.561
01 dic 2022	34,65	34,65	33,65	33,80	33,80	74.635
30 nov 2022	33,65	35,35	33,00	34,20	34,20	166.403
29 nov 2022	32,90	33,30	32,25	33,00	33,00	80.677
28 nov 2022	31,60	32,80	31,60	32,30	32,30	51.799
25 nov 2022	31,50	32,25	31,50	32,00	32,00	33.247
24 nov 2022	32,65	32,65	31,50	31,55	31,55	29.993
23 nov 2022	31,50	32,20	31,20	31,75	31,75	41.520
22 nov 2022	31,45	31,70	31,00	31,05	31,05	41.117
21 nov 2022	31,50	31,90	31,35	31,40	31,40	23.456
18 nov 2022	32,45	32,65	31,75	31,85	31,85	16.692
17 nov 2022	31,15	33,35	31,15	32,30	32,30	76.658
16 nov 2022	31,90	32,65	31,50	31,65	31,65	45.110
15 nov 2022	31,10	32,35	31,10	31,90	31,90	44.069
14 nov 2022	30,70	31,65	30,70	31,30	31,30	39.176
11 nov 2022	31,50	31,50	30,70	30,85	30,85	49.543
10 nov 2022	31,30	31,85	30,95	31,00	31,00	33.699
09 nov 2022	32,05	32,50	31,55	31,65	31,65	54.130
07 nov 2022	31,80	32,30	31,65	31,95	31,95	85.855
04 nov 2022	30,60	32,55	30,60	31,95	31,95	174.329
03 nov 2022	31,25	31,50	30,70	30,90	30,90	39.066
02 nov 2022	31,50	31,75	31,10	31,30	31,30	29.752
01 nov 2022	31,05	31,60	31,05	31,35	31,35	19.657
31 ott 2022	30,05	31,50	30,05	30,95	30,95	169.515
28 ott 2022	31,50	32,45	31,10	31,85	31,85	48.828
27 ott 2022	32,10	32,35	31,45	31,55	31,55	42.275
25 ott 2022	32,10	32,55	31,50	32,10	32,10	70.966
24 ott 2022	30,55	32,65	30,55	31,65	31,65	24.296
21 ott 2022	31,35	31,70	31,00	31,35	31,35	44.517
20 ott 2022	31,00	31,75	30,90	31,00	31,00	33.674
19 ott 2022	31,05	32,00	31,00	31,10	31,10	52.639
18 ott 2022	31,90	31,90	31,10	31,30	31,30	41.553
17 ott 2022	31,50	31,95	31,20	31,35	31,35	55.504
14 ott 2022	32,85	33,05	31,60	31,85	31,85	84.025
13 ott 2022	32,60	32,80	32,05	32,15	32,15	21.670
12 ott 2022	32,65	33,25	32,25	32,55	32,55	29.285
11 ott 2022	33,15	33,70	32,40	32,65	32,65	36.193
10 ott 2022	32,60	33,45	32,35	33,10	33,10	49.904
07 ott 2022	33,35	33,45	32,30	32,70	32,70	78.910
06 ott 2022	32,70	33,80	32,70	32,90	32,90	66.034
04 ott 2022	33,25	33,40	32,65	32,80	32,80	26.703
03 ott 2022	32,55	33,35	32,20	32,40	32,40	29.470
30 set 2022	33,20	33,30	32,45	32,95	32,95	64.583
29 set 2022	32,75	33,50	32,30	32,50	32,50	70.828
28 set 2022	32,70	33,55	32,25	32,50	32,50	82.586
27 set 2022	31,50	33,25	31,50	32,75	32,75	86.783
26 set 2022	34,10	34,20	32,35	32,50	32,50	112.423
23 set 2022	35,25	35,70	33,85	34,05	34,05	101.493
22 set 2022	35,55	36,00	34,50	35,15	35,15	155.975
21 set 2022	36,80	37,45	35,50	35,60	35,60	196.177
20 set 2022	35,05	38,30	35,05	37,00	37,00	605.879
19 set 2022	34,30	36,10	34,30	35,40	35,40	271.080
16 set 2022	35,65	36,30	34,20	34,65	34,65	129.132
15 set 2022	37,00	37,35	35,50	35,90	35,90	193.948
14 set 2022	34,80	38,40	34,70	36,95	36,95	701.332
13 set 2022	36,00	36,00	34,80	35,15	35,15	119.180
12 set 2022	35,80	36,05	35,15	35,60	35,60	133.970
09 set 2022	36,40	36,65	34,70	35,05	35,05	166.906
08 set 2022	36,00	36,30	35,40	35,85	35,85	92.447
07 set 2022	34,00	36,40	34,00	35,50	35,50	153.566
06 set 2022	34,95	35,20	34,20	34,50	34,50	113.261
05 set 2022	34,15	35,95	33,80	34,55	34,55	313.272
02 set 2022	30,40	35,55	30,00	34,00	34,00	748.428
01 set 2022	30,10	31,05	30,00	30,60	30,60	37.346
30 ago 2022	30,25	31,50	30,00	30,65	30,65	184.168
29 ago 2022	29,55	30,30	29,45	29,80	29,80	27.495
26 ago 2022	30,15	30,75	30,00	30,05	30,05	43.133
25 ago 2022	30,30	30,50	29,80	29,90	29,90	73.325
24 ago 2022	30,20	30,40	29,85	29,95	29,95	55.488
23 ago 2022	29,95	30,60	29,85	30,10	30,10	69.215
22 ago 2022	30,90	31,00	29,70	30,05	30,05	34.197
19 ago 2022	30,95	31,75	30,50	30,85	30,85	117.669
18 ago 2022	29,85	31,50	29,55	30,75	30,75	155.830
17 ago 2022	30,35	30,35	29,50	29,75	29,75	113.198
16 ago 2022	29,65	30,55	29,65	30,00	30,00	71.172
12 ago 2022	29,55	30,75	29,55	30,15	30,15	72.693
11 ago 2022	30,15	30,30	29,85	30,00	30,00	25.399
10 ago 2022	29,95	30,80	29,70	30,05	30,05	35.295
08 ago 2022	30,05	30,35	29,65	29,75	29,75	37.474
05 ago 2022	30,80	30,80	29,85	30,15	30,15	27.824
04 ago 2022	30,65	30,80	29,70	30,05	30,05	51.586
03 ago 2022	30,90	31,15	30,00	30,30	30,30	39.814
02 ago 2022	30,55	31,30	30,00	31,00	31,00	72.580
01 ago 2022	30,60	30,80	29,65	30,45	30,45	55.623
29 lug 2022	30,15	30,50	29,85	30,20	30,20	33.382
28 lug 2022	30,15	30,30	29,85	29,90	29,90	31.958
27 lug 2022	30,25	30,90	29,90	30,00	30,00	41.189
26 lug 2022	31,15	31,75	30,50	30,95	30,95	61.629
25 lug 2022	31,75	31,75	31,00	31,25	31,25	37.113
22 lug 2022	30,90	32,40	30,60	31,45	31,45	90.555
21 lug 2022	30,15	30,85	30,00	30,70	30,70	24.566
20 lug 2022	30,75	30,85	29,80	30,20	30,20	54.996
19 lug 2022	29,95	30,45	29,95	30,20	30,20	14.061
18 lug 2022	30,45	30,45	29,60	30,00	30,00	17.234
15 lug 2022	29,75	30,20	29,55	29,80	29,80	13.821
14 lug 2022	30,80	30,80	29,70	29,90	29,90	9.439
13 lug 2022	30,50	31,00	30,05	30,50	30,50	20.785
12 lug 2022	30,75	31,00	29,75	30,05	30,05	42.728
11 lug 2022	30,25	30,75	30,25	30,30	30,30	11.678
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...

Dow Jones34.429,88+34,88(+0,10%)

Nasdaq 11.461,50-20,90(-0,18%)

Nikkei 22527.775,00-2,90(-0,01%)

EUR/USD1,0583+0,0052(+0,50%)

BTC-EUR16.341,02+146,70(+0,91%)

CMC Crypto 200409,63+8,21(+2,04%)

Udaipur Cement Works Limited (UDAICEMENT.BO)

Dow Jones
34.429,88
+34,88(+0,10%)

Nasdaq
11.461,50
-20,90(-0,18%)

Nikkei 225
27.775,00
-2,90(-0,01%)

EUR/USD
1,0583
+0,0052(+0,50%)

BTC-EUR
16.341,02
+146,70(+0,91%)

CMC Crypto 200
409,63
+8,21(+2,04%)