Udayshivakumar Infra Ltd (UDAS)

UDAS
🏛️ 인도 →
30.91
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:08 32.18 32.18 32.18 32.18 0.6K
09:15 32.30 32.30 32.30 32.30 0.1K
09:16 32.48 32.48 32.33 32.33 0.4K
09:18 32.25 32.30 32.25 32.30 0.4K
09:20 32.54 32.54 32.54 32.54 0.0K
09:21 32.27 32.27 32.27 32.27 0.0K
09:23 32.57 32.57 32.45 32.45 0.4K
09:24 32.27 32.44 32.27 32.27 0.1K
09:26 32.44 32.44 32.44 32.44 0.0K
09:28 32.41 32.41 32.41 32.41 0.0K
09:30 32.40 32.40 32.40 32.40 0.3K
09:31 32.25 32.25 32.25 32.25 0.0K
09:35 32.29 32.29 32.26 32.26 0.6K
09:36 32.25 32.32 32.25 32.32 0.4K
09:37 32.28 32.29 32.28 32.29 0.0K
09:40 32.35 32.35 32.35 32.35 0.0K
09:45 32.43 32.43 32.43 32.43 0.0K
09:46 32.37 32.37 32.37 32.37 0.0K
09:48 32.32 32.32 32.32 32.32 1.5K
09:50 32.32 32.32 32.32 32.32 0.1K
09:56 32.33 32.33 32.33 32.33 0.1K
10:00 32.40 32.40 32.40 32.40 1.2K
10:01 32.40 32.40 32.40 32.40 0.2K
10:02 32.26 32.26 32.26 32.26 0.0K
10:04 32.40 32.40 32.40 32.40 0.4K
10:10 32.39 32.39 32.39 32.39 0.0K
10:11 32.33 32.33 32.33 32.33 0.3K
10:12 32.32 32.32 32.32 32.32 0.0K
10:13 32.35 32.35 32.35 32.35 0.3K
10:19 32.35 32.35 32.35 32.35 0.0K
10:27 32.29 32.29 32.29 32.29 0.1K
10:28 32.30 32.30 32.30 32.30 0.0K
10:31 32.30 32.30 32.29 32.29 0.0K
10:39 32.32 32.32 32.32 32.32 0.0K
10:40 32.25 32.25 32.10 32.10 0.7K
10:42 32.00 32.00 31.95 31.95 0.9K
10:45 31.95 31.95 31.95 31.95 0.5K
10:46 31.96 31.96 31.96 31.96 0.0K
10:55 32.13 32.13 32.13 32.13 0.5K
10:58 32.14 32.14 32.14 32.14 0.2K
11:00 32.10 32.10 32.10 32.10 0.0K
11:05 32.02 32.02 32.02 32.02 0.1K
11:08 32.02 32.02 32.02 32.02 0.1K
11:17 32.07 32.07 31.99 31.99 0.3K
11:21 32.03 32.03 32.03 32.03 0.0K
11:22 32.00 32.00 32.00 32.00 0.0K
11:23 32.00 32.00 32.00 32.00 0.1K
11:24 32.01 32.01 32.01 32.01 0.0K
11:25 32.01 32.01 32.01 32.01 0.0K
11:28 32.06 32.06 32.00 32.00 0.1K
11:29 31.99 31.99 31.99 31.99 0.0K
11:38 31.99 31.99 31.99 31.99 0.0K
11:39 32.04 32.04 32.04 32.04 0.0K
11:40 32.04 32.04 32.04 32.04 0.1K
11:43 32.04 32.04 32.04 32.04 0.2K
11:44 32.04 32.04 32.04 32.04 0.0K
11:46 32.08 32.08 32.08 32.08 0.0K
11:47 32.04 32.04 32.04 32.04 0.1K
11:53 32.04 32.04 32.04 32.04 0.4K
12:00 32.04 32.04 32.04 32.04 0.0K
12:01 32.04 32.04 32.04 32.04 0.1K
12:02 32.04 32.04 32.04 32.04 0.0K
12:04 32.08 32.08 32.08 32.08 0.0K
12:05 32.08 32.08 32.08 32.08 0.1K
12:06 32.07 32.07 32.07 32.07 0.2K
12:07 32.05 32.05 32.05 32.05 0.0K
12:09 32.05 32.05 32.05 32.05 1.3K
12:10 32.05 32.06 32.05 32.06 0.0K
12:13 32.06 32.06 32.06 32.06 0.1K
12:16 32.05 32.05 32.05 32.05 0.7K
12:17 32.05 32.05 32.05 32.05 0.0K
12:19 32.01 32.01 32.01 32.01 2.3K
12:21 31.95 31.95 31.95 31.95 1.2K
12:22 31.95 31.95 31.95 31.95 0.0K
12:26 31.81 31.81 31.81 31.81 1.3K
12:27 31.80 31.80 31.80 31.80 0.0K
12:28 31.81 31.81 31.81 31.81 0.0K
12:35 31.83 31.83 31.83 31.83 0.1K
12:37 31.75 31.75 31.70 31.70 1.2K
12:45 31.85 31.85 31.85 31.85 0.2K
12:46 31.86 31.86 31.86 31.86 0.1K
12:47 31.81 31.81 31.81 31.81 0.0K
12:48 31.81 31.81 31.81 31.81 1.0K
12:57 31.84 31.84 31.84 31.84 0.0K
12:59 31.85 31.85 31.70 31.70 0.4K
13:01 31.85 31.85 31.85 31.85 0.1K
13:03 31.72 31.72 31.69 31.69 2.1K
13:04 31.72 31.72 31.72 31.72 0.0K
13:07 31.80 31.80 31.74 31.74 0.3K
13:11 31.79 31.79 31.79 31.79 0.0K
13:20 31.80 31.80 31.80 31.80 1.7K
13:22 31.80 31.80 31.80 31.80 1.0K
13:23 31.78 31.78 31.78 31.78 0.0K
13:26 31.70 31.70 31.70 31.70 0.5K
13:29 31.79 31.79 31.79 31.79 0.0K
13:30 31.79 31.79 31.79 31.79 0.1K
13:31 31.80 31.80 31.80 31.80 0.3K
13:34 31.79 31.79 31.79 31.79 1.0K
13:38 31.79 31.79 31.79 31.79 0.0K
13:42 31.70 31.70 31.70 31.70 0.1K
13:43 31.71 31.71 31.71 31.71 0.0K
13:50 31.70 31.70 31.70 31.70 1.8K
14:08 31.65 31.65 31.65 31.65 0.1K
14:09 31.60 31.60 31.55 31.55 0.8K
14:11 31.55 31.55 31.55 31.55 0.9K
14:13 31.57 31.57 31.57 31.57 0.0K
14:18 31.69 31.69 31.69 31.69 0.1K
14:20 31.61 31.61 31.61 31.61 0.0K
14:36 31.70 31.70 31.57 31.57 1.3K
14:37 31.58 31.58 31.58 31.58 0.0K
14:43 31.60 31.60 31.60 31.60 0.4K
14:46 31.58 31.58 31.58 31.58 0.3K
14:51 31.58 31.58 31.58 31.58 0.1K
14:52 31.58 31.58 31.57 31.57 0.5K
14:54 31.58 31.58 31.58 31.58 0.7K
14:56 31.58 31.58 31.58 31.58 0.0K
15:02 31.70 31.70 31.70 31.70 0.1K
15:05 31.60 31.60 31.60 31.60 1.1K
15:06 31.80 31.80 31.80 31.80 1.0K
15:07 31.64 31.64 31.64 31.64 0.0K
15:15 31.73 31.73 31.73 31.73 0.0K
15:17 31.65 31.73 31.65 31.73 0.3K
15:18 31.66 31.72 31.66 31.72 0.0K
15:19 31.66 31.66 31.66 31.66 0.1K
15:20 31.66 31.66 31.66 31.66 0.1K
15:21 31.66 31.66 31.66 31.66 0.0K
15:22 31.66 31.66 31.66 31.66 0.3K
15:26 31.66 31.66 31.66 31.66 0.0K
15:27 31.70 31.70 31.70 31.70 0.0K
15:28 31.70 31.70 31.70 31.70 0.9K
15:29 31.70 31.70 31.66 31.69 0.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 30.75 31.50 30.75 30.91 0.1M
2025-09-26 32.18 32.19 30.72 30.96 0.1M
2025-09-25 32.18 32.57 31.55 31.69 0.0M
2025-09-24 33.25 33.25 31.52 32.03 0.1M
2025-09-23 35.17 35.17 33.10 33.25 0.1M
2025-09-22 31.51 35.00 31.51 34.36 0.5M
2025-09-19 31.81 32.00 31.21 31.51 0.1M
2025-09-18 32.03 32.46 31.50 31.71 0.1M
2025-09-17 31.80 32.63 31.75 31.85 0.1M
2025-09-16 31.69 32.16 31.69 31.80 0.0M
2025-09-15 33.00 33.00 31.20 31.76 0.1M
2025-09-12 33.30 33.30 32.21 32.31 0.0M
2025-09-11 32.56 33.64 32.50 32.57 0.0M
2025-09-10 32.57 34.00 32.17 32.66 0.1M
2025-09-09 33.25 34.60 32.01 32.57 0.1M
2025-09-08 33.42 34.57 33.42 33.58 0.0M
2025-09-05 33.60 34.34 33.58 33.99 0.0M
2025-09-04 33.66 34.09 33.40 33.60 0.1M
2025-09-03 34.50 34.50 33.31 34.35 0.1M
2025-09-02 34.04 34.60 32.16 33.73 0.2M
2025-09-01 32.73 33.72 32.52 33.20 0.0M
2025-08-29 33.89 33.89 32.40 32.73 0.0M
2025-08-28 33.00 34.00 32.31 32.73 0.1M
2025-08-26 33.50 34.60 33.30 33.52 0.0M
2025-08-25 34.00 34.20 33.50 33.59 0.0M
2025-08-22 33.81 34.54 33.75 33.86 0.1M
2025-08-21 33.80 34.39 33.50 33.80 0.0M
2025-08-20 33.93 34.74 33.72 33.99 0.1M
2025-08-19 34.58 34.98 33.20 33.93 0.0M
2025-08-18 34.30 35.00 32.97 34.20 0.2M
2025-08-14 35.55 36.00 35.00 35.27 0.0M
2025-08-13 35.69 35.97 35.26 35.55 0.0M
2025-08-12 36.50 36.96 35.52 35.74 0.0M
2025-08-11 37.04 37.80 36.00 36.45 0.1M
2025-08-08 35.64 37.98 35.64 37.04 0.1M
2025-08-07 36.80 37.48 34.62 35.64 0.3M
2025-08-06 37.40 38.28 36.51 36.87 0.0M
2025-08-05 36.30 38.45 36.30 37.94 0.1M
2025-08-04 36.80 37.40 35.23 37.14 0.1M
2025-08-01 35.96 38.00 34.69 36.28 0.1M
2025-07-31 35.26 36.00 34.90 35.11 0.0M
2025-07-30 36.01 36.59 35.26 36.08 0.0M
2025-07-29 35.31 36.70 35.19 35.84 0.0M
2025-07-28 34.87 38.99 34.87 36.87 0.1M
2025-07-25 35.25 36.19 35.02 35.47 0.0M
2025-07-24 35.60 38.00 34.71 35.87 0.2M
2025-07-23 37.42 37.72 35.52 36.54 0.1M
2025-07-22 37.98 37.98 37.20 37.42 0.1M
2025-07-21 35.19 38.65 35.19 37.18 0.2M
2025-07-18 35.15 36.20 35.15 35.53 0.0M
2025-07-17 35.60 36.48 35.40 35.66 0.1M
2025-07-16 35.50 36.54 35.50 35.90 0.0M
2025-07-15 36.00 36.87 35.99 36.15 0.0M
2025-07-14 36.50 36.50 35.00 35.48 0.0M
2025-07-11 35.10 36.00 35.01 35.74 0.1M
2025-07-10 36.46 36.84 34.31 34.75 0.3M
2025-07-09 35.51 37.00 35.51 36.50 0.0M
2025-07-08 37.70 37.70 35.36 36.23 0.1M
2025-07-07 36.90 38.09 36.00 36.80 0.1M
2025-07-04 37.72 38.72 36.90 37.00 0.1M
2025-07-03 37.30 38.70 37.30 37.72 0.0M
2025-07-02 38.16 38.89 37.41 38.10 0.0M
2025-07-01 38.42 38.50 37.51 38.16 0.1M
2025-06-30 39.78 39.78 38.01 38.09 0.0M
2025-06-27 37.62 38.98 37.62 38.12 0.0M
2025-06-26 38.14 39.00 37.63 38.17 0.0M
2025-06-25 39.19 39.19 37.30 38.14 0.1M
2025-06-24 38.00 38.75 38.00 38.25 0.0M
2025-06-23 36.30 38.03 36.30 37.52 0.0M
2025-06-20 37.10 38.30 36.40 37.47 0.1M
2025-06-19 38.80 39.48 37.76 38.00 0.0M
2025-06-18 39.99 40.49 38.05 38.42 0.1M
2025-06-17 39.30 39.87 38.50 38.94 0.1M
2025-06-16 40.36 40.41 38.77 39.00 0.1M
2025-06-13 40.50 40.88 39.81 40.36 0.1M
2025-06-12 39.00 44.28 38.76 41.55 1.0M
2025-06-11 39.40 39.65 38.60 39.33 0.1M
2025-06-10 38.12 39.36 38.12 38.71 0.1M
2025-06-09 39.15 40.49 38.36 38.53 0.1M
2025-06-06 37.82 40.19 37.82 39.15 0.2M
2025-06-05 37.89 38.39 37.43 37.84 0.1M
2025-06-04 39.23 39.23 36.90 37.50 0.1M
2025-06-03 37.43 38.54 37.36 38.26 0.0M
2025-06-02 38.94 38.94 37.11 37.66 0.1M
2025-05-30 39.11 40.01 37.05 38.94 0.2M
2025-05-29 40.75 40.91 39.50 40.33 0.1M
2025-05-28 39.40 40.89 38.66 40.30 0.1M
2025-05-27 38.71 39.44 38.40 38.75 0.1M
2025-05-26 39.48 39.48 38.38 38.50 0.0M
2025-05-23 38.60 39.70 38.50 38.72 0.0M
2025-05-22 38.80 38.99 38.26 38.73 0.0M
2025-05-21 38.68 38.89 38.07 38.42 0.0M
2025-05-20 39.35 39.35 37.80 38.13 0.1M
2025-05-19 39.50 39.69 38.52 38.80 0.1M
2025-05-16 39.44 39.44 38.00 38.36 0.1M
2025-05-15 38.83 39.25 38.70 38.83 0.1M
2025-05-14 38.22 38.80 38.06 38.61 0.0M
2025-05-13 37.71 38.50 37.71 38.22 0.0M
2025-05-12 38.85 38.85 37.11 37.73 0.1M
2025-05-09 36.30 38.30 35.19 36.76 0.1M
2025-05-08 37.49 37.49 36.21 36.52 0.1M
2025-05-07 37.88 40.00 36.23 36.75 0.2M
2025-05-06 38.93 38.93 35.15 35.97 0.1M
2025-05-05 38.98 38.98 37.16 37.95 0.0M
2025-05-02 37.01 38.19 37.01 37.19 0.0M
2025-04-30 37.84 38.50 37.06 37.33 0.1M
2025-04-29 38.28 39.46 37.50 37.84 0.1M
2025-04-28 39.00 39.49 37.06 38.04 0.1M
2025-04-25 41.16 41.45 38.79 38.95 0.1M
2025-04-24 42.21 42.21 40.75 41.41 0.0M
2025-04-23 42.25 42.55 40.03 41.63 0.1M
2025-04-22 40.00 41.00 39.10 40.90 0.1M
2025-04-21 39.20 40.15 38.88 39.89 0.1M
2025-04-17 38.82 39.49 38.60 39.24 0.1M
2025-04-16 38.01 39.24 38.01 38.82 0.1M
2025-04-15 37.90 39.15 37.66 38.63 0.1M
2025-04-11 37.40 37.52 36.80 37.40 0.1M
2025-04-09 37.11 37.51 36.11 36.87 0.0M
2025-04-08 37.00 37.64 36.26 36.58 0.1M
2025-04-07 34.00 36.82 33.35 36.58 0.1M
2025-04-04 39.05 39.05 36.90 37.06 0.1M
2025-04-03 37.63 39.24 37.44 38.48 0.1M
2025-04-02 37.42 38.28 36.86 37.44 0.1M
2025-04-01 36.20 38.13 36.20 37.42 0.1M
2025-03-28 36.80 38.00 36.05 36.20 0.3M
2025-03-27 39.40 39.40 36.43 36.81 0.3M
2025-03-26 38.65 39.40 37.64 37.84 0.1M
2025-03-25 41.30 41.70 36.90 38.23 0.5M
2025-03-24 41.38 42.35 40.95 41.08 0.2M
2025-03-21 41.80 42.40 41.07 41.37 0.1M
2025-03-20 41.50 42.49 40.62 41.44 0.2M
2025-03-19 42.05 43.71 41.10 41.40 0.1M
2025-03-18 42.95 44.45 41.37 41.81 0.3M
2025-03-17 37.94 43.85 35.50 41.62 0.5M
2025-03-13 40.30 40.79 35.50 36.56 0.4M
2025-03-12 40.08 41.00 39.11 40.34 0.1M
2025-03-11 40.50 41.10 39.56 40.08 0.1M
2025-03-10 42.00 42.30 39.80 40.01 0.1M
2025-03-07 42.00 42.65 41.02 41.41 0.1M
2025-03-06 41.20 43.00 40.56 41.06 0.1M
2025-03-05 41.00 42.00 40.30 41.57 0.1M
2025-03-04 39.55 40.80 37.72 40.24 0.2M
2025-03-03 40.00 41.11 38.99 39.56 0.1M
2025-02-28 40.10 41.84 40.10 40.41 0.1M
2025-02-27 42.90 44.69 40.00 41.49 0.1M
2025-02-25 43.34 44.11 42.00 42.29 0.1M
2025-02-24 43.54 43.54 41.84 42.28 0.1M
2025-02-21 43.00 45.22 43.00 43.33 0.1M
2025-02-20 43.11 44.68 42.10 43.87 0.1M
2025-02-19 43.20 45.00 41.52 42.89 0.1M
2025-02-18 44.85 45.98 42.35 42.56 0.1M
2025-02-17 47.00 47.00 44.12 44.83 0.1M
2025-02-14 48.90 51.78 47.00 47.57 0.2M
2025-02-13 45.50 49.50 45.49 48.33 0.3M
2025-02-12 41.92 46.30 39.30 44.29 0.3M
2025-02-11 48.00 48.28 40.80 41.92 0.6M
2025-02-10 48.25 51.07 47.10 49.55 0.1M
2025-02-07 48.80 49.90 48.10 48.47 0.1M
2025-02-06 49.50 49.91 48.60 48.77 0.1M
2025-02-05 50.30 50.39 48.30 49.17 0.0M
2025-02-04 49.47 50.29 49.02 49.80 0.0M
2025-02-03 50.93 50.93 48.57 48.83 0.0M
2025-02-01 49.00 50.64 48.80 49.42 0.0M
2025-01-31 49.20 49.99 48.65 49.77 0.1M
2025-01-30 51.00 51.25 48.12 48.50 0.1M
2025-01-29 49.31 50.86 49.31 49.99 0.1M
2025-01-28 49.90 49.95 48.01 48.34 0.1M
2025-01-27 49.06 49.39 47.98 48.06 0.1M
2025-01-24 49.27 50.83 49.01 49.22 0.1M
2025-01-23 52.81 52.95 49.11 49.97 0.1M
2025-01-22 51.00 51.95 49.20 51.28 0.1M
2025-01-21 52.11 53.44 51.00 51.16 0.1M
2025-01-20 52.29 53.14 51.80 52.17 0.1M
2025-01-17 53.15 53.15 51.21 52.22 0.1M
2025-01-16 51.83 54.09 51.74 52.37 0.1M
2025-01-15 51.75 52.45 50.33 51.22 0.1M
2025-01-14 49.40 52.48 49.16 51.45 0.1M
2025-01-13 52.75 53.98 48.20 49.40 0.3M
2025-01-10 56.87 57.00 53.12 53.54 0.2M
2025-01-09 59.45 60.99 55.30 56.64 0.1M
2025-01-08 59.41 61.20 57.05 59.10 0.6M
2025-01-07 57.45 60.85 55.50 59.41 0.9M
2025-01-06 50.99 60.85 50.08 55.17 2.4M
2025-01-03 50.50 51.44 50.50 50.71 0.1M
2025-01-02 52.86 52.86 50.50 50.94 0.1M
2025-01-01 50.10 53.35 50.05 51.83 0.2M