Udaipur Cement Works Limited (UDAICEMENT.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:54PM IST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 41.00 | 43.90 | 40.50 | 43.21 | 43.21 | 1,856,505 |
| 20 jun 2024 | 39.66 | 40.75 | 39.66 | 40.40 | 40.40 | 237,010 |
| 19 jun 2024 | 40.45 | 40.45 | 39.30 | 39.82 | 39.82 | 297,309 |
| 18 jun 2024 | 39.98 | 40.85 | 39.98 | 40.09 | 40.09 | 293,704 |
| 14 jun 2024 | 41.06 | 41.06 | 39.87 | 39.96 | 39.96 | 543,179 |
| 13 jun 2024 | 39.83 | 40.95 | 39.42 | 40.39 | 40.39 | 565,077 |
| 12 jun 2024 | 38.71 | 39.90 | 38.71 | 39.33 | 39.33 | 375,751 |
| 11 jun 2024 | 39.57 | 39.64 | 39.03 | 39.17 | 39.17 | 205,491 |
| 10 jun 2024 | 40.01 | 40.19 | 39.00 | 39.20 | 39.20 | 240,704 |
| 07 jun 2024 | 40.17 | 40.60 | 39.00 | 39.53 | 39.53 | 512,524 |
| 06 jun 2024 | 37.90 | 40.20 | 37.00 | 39.40 | 39.40 | 878,051 |
| 05 jun 2024 | 34.60 | 37.20 | 34.60 | 36.82 | 36.82 | 251,670 |
| 04 jun 2024 | 37.95 | 37.95 | 33.40 | 34.94 | 34.94 | 593,081 |
| 03 jun 2024 | 38.99 | 38.99 | 37.10 | 37.53 | 37.53 | 263,719 |
| 31 may 2024 | 37.00 | 37.50 | 36.35 | 36.64 | 36.64 | 272,167 |
| 30 may 2024 | 37.01 | 37.38 | 36.70 | 36.88 | 36.88 | 173,757 |
| 29 may 2024 | 37.30 | 37.58 | 36.96 | 37.20 | 37.20 | 253,422 |
| 28 may 2024 | 37.80 | 37.92 | 37.05 | 37.25 | 37.25 | 243,400 |
| 27 may 2024 | 38.90 | 38.90 | 37.67 | 37.76 | 37.76 | 290,648 |
| 24 may 2024 | 38.74 | 39.31 | 38.46 | 38.55 | 38.55 | 258,816 |
| 23 may 2024 | 39.49 | 39.49 | 38.56 | 38.74 | 38.74 | 242,396 |
| 22 may 2024 | 39.50 | 39.75 | 39.00 | 39.04 | 39.04 | 307,019 |
| 21 may 2024 | 41.40 | 41.40 | 39.05 | 39.28 | 39.28 | 570,190 |
| 17 may 2024 | 41.85 | 42.41 | 41.41 | 41.63 | 41.63 | 473,225 |
| 16 may 2024 | 42.28 | 42.50 | 40.85 | 41.51 | 41.51 | 383,759 |
| 15 may 2024 | 41.81 | 42.65 | 41.40 | 41.93 | 41.93 | 1,118,433 |
| 14 may 2024 | 37.79 | 41.80 | 37.27 | 40.90 | 40.90 | 1,345,369 |
| 13 may 2024 | 36.98 | 37.50 | 36.23 | 37.39 | 37.39 | 279,526 |
| 10 may 2024 | 36.57 | 37.24 | 36.11 | 36.97 | 36.97 | 186,532 |
| 09 may 2024 | 37.34 | 37.80 | 36.35 | 36.57 | 36.57 | 206,545 |
| 08 may 2024 | 37.51 | 37.97 | 37.25 | 37.68 | 37.68 | 213,163 |
| 07 may 2024 | 38.41 | 38.67 | 37.50 | 37.73 | 37.73 | 291,672 |
| 06 may 2024 | 39.89 | 39.89 | 38.37 | 38.42 | 38.42 | 223,061 |
| 03 may 2024 | 39.97 | 39.97 | 39.07 | 39.22 | 39.22 | 247,835 |
| 02 may 2024 | 39.93 | 40.00 | 39.20 | 39.36 | 39.36 | 218,059 |
| 30 abr 2024 | 39.10 | 40.14 | 39.10 | 39.45 | 39.45 | 667,787 |
| 29 abr 2024 | 39.22 | 39.33 | 38.53 | 38.98 | 38.98 | 290,076 |
| 26 abr 2024 | 39.06 | 39.31 | 38.65 | 38.74 | 38.74 | 160,583 |
| 25 abr 2024 | 38.97 | 39.30 | 38.50 | 38.95 | 38.95 | 311,356 |
| 24 abr 2024 | 38.85 | 39.80 | 38.75 | 38.98 | 38.98 | 405,525 |
| 23 abr 2024 | 39.60 | 40.20 | 38.38 | 38.52 | 38.52 | 673,879 |
| 22 abr 2024 | 37.95 | 39.60 | 37.81 | 39.37 | 39.37 | 1,260,596 |
| 19 abr 2024 | 36.47 | 37.25 | 36.01 | 37.05 | 37.05 | 515,566 |
| 18 abr 2024 | 37.80 | 37.95 | 36.52 | 36.69 | 36.69 | 416,789 |
| 16 abr 2024 | 36.10 | 37.37 | 36.09 | 37.13 | 37.13 | 270,606 |
| 15 abr 2024 | 36.50 | 37.15 | 35.99 | 36.49 | 36.49 | 645,633 |
| 12 abr 2024 | 37.99 | 38.35 | 37.25 | 37.55 | 37.55 | 381,886 |
| 10 abr 2024 | 38.00 | 38.35 | 37.50 | 37.79 | 37.79 | 337,684 |
| 09 abr 2024 | 38.44 | 38.44 | 37.75 | 37.97 | 37.97 | 360,888 |
| 08 abr 2024 | 38.10 | 38.61 | 38.04 | 38.15 | 38.15 | 424,350 |
| 05 abr 2024 | 38.51 | 38.84 | 37.56 | 38.06 | 38.06 | 685,283 |
| 04 abr 2024 | 39.90 | 39.90 | 37.90 | 38.33 | 38.33 | 905,152 |
| 03 abr 2024 | 39.49 | 39.95 | 39.04 | 39.59 | 39.59 | 779,432 |
| 02 abr 2024 | 37.40 | 39.47 | 36.55 | 39.12 | 39.12 | 1,377,303 |
| 01 abr 2024 | 35.75 | 37.74 | 35.26 | 37.51 | 37.51 | 1,665,354 |
| 28 mar 2024 | 33.90 | 34.05 | 33.25 | 33.55 | 33.55 | 787,227 |
| 27 mar 2024 | 33.50 | 34.50 | 33.35 | 33.50 | 33.50 | 889,840 |
| 26 mar 2024 | 34.10 | 34.30 | 33.11 | 33.59 | 33.59 | 780,325 |
| 22 mar 2024 | 34.50 | 34.50 | 33.51 | 34.02 | 34.02 | 486,448 |
| 21 mar 2024 | 34.01 | 34.49 | 33.13 | 33.94 | 33.94 | 698,524 |
| 20 mar 2024 | 34.49 | 34.84 | 33.19 | 33.64 | 33.64 | 519,839 |
| 19 mar 2024 | 35.40 | 35.49 | 33.40 | 34.24 | 34.24 | 470,329 |
| 18 mar 2024 | 35.25 | 35.94 | 34.53 | 35.28 | 35.28 | 297,033 |
| 15 mar 2024 | 34.00 | 35.42 | 34.00 | 35.20 | 35.20 | 445,721 |
| 14 mar 2024 | 33.31 | 35.59 | 33.10 | 34.04 | 34.04 | 911,114 |
| 13 mar 2024 | 36.36 | 36.75 | 33.12 | 33.30 | 33.30 | 1,297,191 |
| 12 mar 2024 | 37.54 | 37.89 | 35.52 | 35.74 | 35.74 | 823,185 |
| 11 mar 2024 | 38.05 | 38.67 | 37.45 | 37.54 | 37.54 | 440,873 |
| 07 mar 2024 | 38.35 | 38.80 | 37.55 | 38.03 | 38.03 | 391,058 |
| 06 mar 2024 | 38.55 | 38.90 | 36.75 | 37.97 | 37.97 | 778,089 |
| 05 mar 2024 | 38.89 | 39.25 | 38.25 | 38.55 | 38.55 | 398,546 |
| 04 mar 2024 | 39.04 | 39.45 | 38.31 | 38.89 | 38.89 | 435,963 |
| 01 mar 2024 | 39.00 | 39.58 | 38.80 | 38.98 | 38.98 | 371,540 |
| 29 feb 2024 | 38.40 | 38.97 | 38.03 | 38.64 | 38.64 | 413,140 |
| 28 feb 2024 | 40.00 | 40.02 | 38.33 | 38.49 | 38.49 | 625,267 |
| 27 feb 2024 | 40.26 | 40.94 | 39.52 | 39.73 | 39.73 | 411,894 |
| 26 feb 2024 | 41.26 | 41.95 | 38.84 | 40.26 | 40.26 | 958,668 |
| 23 feb 2024 | 39.20 | 41.38 | 39.20 | 41.14 | 41.14 | 1,743,280 |
| 22 feb 2024 | 39.70 | 39.70 | 38.00 | 39.08 | 39.08 | 499,276 |
| 21 feb 2024 | 40.20 | 40.20 | 39.00 | 39.27 | 39.27 | 581,209 |
| 20 feb 2024 | 40.10 | 40.47 | 39.60 | 39.79 | 39.79 | 499,184 |
| 19 feb 2024 | 40.20 | 41.48 | 39.98 | 40.07 | 40.07 | 912,305 |
| 16 feb 2024 | 40.47 | 40.50 | 40.00 | 40.12 | 40.12 | 565,713 |
| 15 feb 2024 | 40.48 | 40.55 | 39.54 | 40.09 | 40.09 | 649,244 |
| 14 feb 2024 | 38.30 | 40.45 | 38.30 | 39.88 | 39.88 | 766,311 |
| 13 feb 2024 | 38.70 | 39.36 | 37.00 | 39.23 | 39.23 | 906,110 |
| 12 feb 2024 | 40.75 | 41.68 | 38.50 | 38.61 | 38.61 | 1,193,867 |
| 09 feb 2024 | 40.94 | 41.10 | 38.52 | 40.36 | 40.36 | 1,371,678 |
| 08 feb 2024 | 41.96 | 42.40 | 40.00 | 40.24 | 40.24 | 1,284,367 |
| 07 feb 2024 | 42.97 | 43.48 | 41.77 | 41.96 | 41.96 | 1,002,125 |
| 06 feb 2024 | 42.92 | 43.00 | 42.00 | 42.52 | 42.52 | 1,024,140 |
| 05 feb 2024 | 42.20 | 44.00 | 41.05 | 42.46 | 42.46 | 3,208,198 |
| 02 feb 2024 | 44.00 | 44.40 | 41.75 | 41.98 | 41.98 | 4,047,209 |
| 01 feb 2024 | 42.80 | 43.95 | 41.70 | 42.52 | 42.52 | 9,475,258 |
| 31 ene 2024 | 40.00 | 40.50 | 38.20 | 39.26 | 39.26 | 2,015,228 |
| 30 ene 2024 | 39.36 | 40.80 | 38.60 | 39.61 | 39.61 | 2,673,664 |
| 29 ene 2024 | 38.50 | 39.90 | 38.00 | 38.98 | 38.98 | 3,335,197 |
| 25 ene 2024 | 37.00 | 37.74 | 36.11 | 37.50 | 37.50 | 1,555,077 |
| 24 ene 2024 | 35.80 | 36.80 | 35.26 | 36.41 | 36.41 | 630,252 |
| 23 ene 2024 | 37.20 | 37.78 | 33.10 | 35.15 | 35.15 | 1,842,753 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.