Udaipur Cement Works Limited (UDAICEMENT.BO)

BSE - BSE Precio en tiempo real. Moneda en INR.

Añadir a la lista de seguimiento

39.96

-0.43

(-1.06%)

Al cierre: 03:48PM IST

Periodo de tiempo:

16 jun 2023 - 16 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en INRDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
19 ene 2024	35.32	36.51	35.31	36.22	36.22	905,559
18 ene 2024	-	-	-	-	-	-
17 ene 2024	35.55	36.20	35.05	35.60	35.60	850,299
16 ene 2024	37.33	37.33	35.50	36.05	36.05	1,318,465
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...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Udaipur Cement Works Limited (UDAICEMENT.BO)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)