Udayshivakumar Infra Ltd (UDAS)

UDAS
🏛️ 인도 →
30.91
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 38.85 39.30 38.25 38.55 0.2M
2023-12-28 39.10 39.25 38.35 38.60 0.2M
2023-12-27 39.35 39.95 38.35 38.80 0.3M
2023-12-26 39.25 39.70 38.95 39.10 0.2M
2023-12-22 39.50 39.95 38.55 38.90 0.3M
2023-12-21 37.55 39.50 36.25 39.15 0.4M
2023-12-20 41.60 42.10 38.00 38.25 0.9M
2023-12-19 42.45 43.00 41.10 41.35 0.4M
2023-12-18 40.95 43.50 40.40 42.40 1.5M
2023-12-15 40.70 41.50 40.30 40.90 0.5M
2023-12-14 42.00 42.35 40.15 40.40 0.5M
2023-12-13 40.75 43.30 40.75 41.70 1.8M
2023-12-12 42.00 42.00 40.00 40.65 1.6M
2023-12-11 38.50 40.10 38.30 39.80 0.7M
2023-12-08 39.85 39.95 37.85 38.25 0.4M
2023-12-07 39.30 40.90 39.25 39.45 1.4M
2023-12-06 37.60 39.50 37.25 39.20 1.2M
2023-12-05 37.65 37.65 36.95 37.30 0.2M
2023-12-04 37.90 38.10 37.20 37.35 0.2M
2023-12-01 37.70 37.70 37.00 37.35 0.2M
2023-11-30 38.55 38.55 36.80 37.25 0.3M
2023-11-29 37.70 38.85 37.25 38.00 0.5M
2023-11-28 38.10 38.10 37.00 37.40 0.2M
2023-11-24 38.00 38.90 36.90 37.75 0.3M
2023-11-23 37.50 38.95 37.50 37.85 0.3M
2023-11-22 38.35 38.50 36.90 37.60 0.2M
2023-11-21 39.00 39.25 38.00 38.35 0.3M
2023-11-20 37.90 40.40 37.90 38.65 1.5M
2023-11-17 36.80 38.85 36.25 37.65 1.1M
2023-11-16 36.90 37.00 36.15 36.30 0.2M
2023-11-15 37.35 37.35 36.10 36.75 0.3M
2023-11-13 37.10 37.10 35.95 36.30 0.3M
2023-11-12 37.00 37.00 35.60 36.60 0.2M
2023-11-10 38.05 38.05 36.65 37.20 0.2M
2023-11-09 37.45 39.00 37.15 37.70 0.4M
2023-11-08 37.20 37.95 36.85 37.05 0.2M
2023-11-07 36.85 37.85 36.50 37.10 0.2M
2023-11-06 37.05 38.70 36.15 36.55 0.7M
2023-11-03 37.40 37.65 36.55 36.90 0.3M
2023-11-02 37.45 37.65 36.80 36.90 0.2M
2023-11-01 37.55 37.55 36.45 37.00 0.1M
2023-10-31 36.70 38.20 35.90 37.20 0.4M
2023-10-30 36.50 36.70 36.00 36.20 0.1M
2023-10-27 36.30 36.95 35.90 36.50 0.3M
2023-10-26 35.25 36.10 34.20 35.75 0.4M
2023-10-25 36.10 36.95 34.15 35.60 0.5M
2023-10-23 39.40 39.55 35.30 35.55 0.9M
2023-10-20 40.00 40.45 39.00 39.35 0.4M
2023-10-19 38.50 40.95 38.00 39.65 0.9M
2023-10-18 38.55 39.80 37.65 38.75 0.5M
2023-10-17 39.25 39.70 38.10 38.40 0.4M
2023-10-16 39.70 40.45 38.75 39.10 0.8M
2023-10-13 36.20 40.50 36.10 39.40 2.7M
2023-10-12 36.75 37.10 36.00 36.20 0.2M
2023-10-11 37.00 37.30 36.25 36.40 0.3M
2023-10-10 36.90 37.35 35.95 36.65 0.4M
2023-10-09 37.35 37.40 36.00 36.50 0.5M
2023-10-06 34.75 38.50 34.75 37.45 1.7M
2023-10-05 35.15 35.35 34.55 35.00 0.2M
2023-10-04 34.60 35.50 33.95 34.55 0.3M
2023-10-03 35.35 35.35 34.20 34.65 0.3M
2023-09-29 35.45 35.60 34.80 35.05 0.2M
2023-09-28 34.75 36.60 34.75 35.20 0.3M
2023-09-27 35.00 35.30 34.70 34.95 0.2M
2023-09-26 35.65 35.90 34.95 35.00 0.2M
2023-09-25 35.45 36.45 35.10 35.65 0.3M
2023-09-22 35.60 35.90 34.60 35.20 0.3M
2023-09-21 35.65 36.70 35.00 35.40 0.3M
2023-09-20 35.25 36.50 35.20 36.00 0.3M
2023-09-18 35.85 36.40 35.05 35.35 0.2M
2023-09-15 36.30 36.75 35.55 35.85 0.3M
2023-09-14 37.90 37.90 35.40 35.95 0.6M
2023-09-13 34.50 37.50 34.50 37.10 0.9M
2023-09-12 39.15 39.30 31.60 34.20 2.1M
2023-09-11 40.45 41.35 37.90 38.65 0.9M
2023-09-08 41.00 43.45 37.80 39.60 2.0M
2023-09-07 40.95 44.30 39.25 40.80 6.1M
2023-09-06 32.50 38.85 32.40 38.80 5.6M
2023-09-05 31.50 32.95 31.50 32.40 0.7M
2023-09-04 30.70 31.60 30.55 31.40 0.5M
2023-09-01 30.40 30.80 30.40 30.55 0.1M
2023-08-31 30.55 30.90 30.40 30.50 0.1M
2023-08-30 30.45 30.95 30.45 30.60 0.1M
2023-08-29 31.30 31.30 30.00 30.25 0.2M
2023-08-28 31.25 31.30 30.90 30.95 0.1M
2023-08-25 30.65 31.80 30.65 30.80 0.2M
2023-08-24 30.85 30.95 30.60 30.65 0.1M
2023-08-23 31.00 31.00 30.70 30.75 0.1M
2023-08-22 30.75 31.30 30.75 30.85 0.2M
2023-08-21 31.35 31.35 30.70 30.75 0.1M
2023-08-18 31.90 31.90 31.00 31.20 0.2M
2023-08-17 32.75 33.00 31.25 31.75 0.4M
2023-08-16 30.20 32.65 30.20 32.20 1.6M
2023-08-14 30.50 30.50 29.55 29.80 0.2M
2023-08-11 29.80 30.20 29.70 30.05 0.1M
2023-08-10 29.65 30.30 29.50 29.80 0.2M
2023-08-09 29.75 29.85 29.55 29.60 0.1M
2023-08-08 29.85 29.95 29.50 29.55 0.1M
2023-08-07 29.90 30.30 29.60 29.65 0.2M
2023-08-04 30.05 30.05 29.75 29.90 0.1M
2023-08-03 29.75 30.20 29.65 29.75 0.1M
2023-08-02 30.00 30.40 29.70 29.80 0.4M
2023-08-01 30.15 30.15 29.70 29.80 0.2M
2023-07-31 30.30 30.30 29.65 29.85 0.1M
2023-07-28 29.85 30.65 29.55 29.80 0.2M
2023-07-27 30.30 30.30 29.50 29.55 0.1M
2023-07-26 30.40 30.40 29.65 29.80 0.1M
2023-07-25 30.30 30.80 29.90 30.20 0.2M
2023-07-24 29.90 31.30 29.45 30.25 0.4M
2023-07-21 29.40 30.15 29.05 29.60 0.2M
2023-07-20 29.15 29.40 29.10 29.25 0.1M
2023-07-19 29.50 29.55 29.10 29.15 0.1M
2023-07-18 29.70 29.80 29.30 29.40 0.1M
2023-07-17 29.70 29.85 29.55 29.70 0.1M
2023-07-14 29.25 29.85 29.20 29.60 0.1M
2023-07-13 29.90 29.95 29.00 29.10 0.2M
2023-07-12 30.15 30.15 29.50 29.80 0.1M
2023-07-11 29.95 30.20 29.70 29.80 0.1M
2023-07-10 30.20 30.55 29.90 29.95 0.2M
2023-07-07 30.50 31.35 30.15 30.25 0.2M
2023-07-06 30.45 30.80 30.25 30.40 0.2M
2023-07-05 30.50 30.60 30.10 30.30 0.2M
2023-07-04 30.60 30.65 30.30 30.40 0.1M
2023-07-03 30.80 30.95 30.40 30.45 0.1M
2023-06-30 30.95 31.20 30.50 30.70 0.2M
2023-06-28 30.80 31.60 30.45 30.90 0.3M
2023-06-27 30.50 30.85 30.50 30.50 0.2M
2023-06-26 30.70 30.75 30.50 30.60 0.1M
2023-06-23 31.10 31.25 30.40 30.50 0.2M
2023-06-22 31.60 31.70 30.90 31.10 0.2M
2023-06-21 31.90 32.50 30.80 31.55 0.2M
2023-06-20 31.75 32.40 31.55 31.65 0.1M
2023-06-19 32.55 33.00 31.70 31.85 0.2M
2023-06-16 33.00 33.20 32.25 32.45 0.2M
2023-06-15 33.45 33.60 32.50 32.75 0.2M
2023-06-14 33.55 33.55 32.65 33.05 0.3M
2023-06-13 33.20 33.95 32.65 33.35 0.9M
2023-06-12 30.35 33.20 30.20 32.80 1.0M
2023-06-09 30.80 30.90 30.35 30.45 0.1M
2023-06-08 30.60 31.45 30.40 30.60 0.3M
2023-06-07 30.30 30.50 30.10 30.15 0.1M
2023-06-06 30.95 30.95 30.25 30.30 0.1M
2023-06-05 31.20 31.40 30.65 30.75 0.1M
2023-06-02 31.40 31.80 30.80 31.05 0.2M
2023-06-01 31.25 31.90 30.90 31.10 0.2M
2023-05-31 31.80 32.30 30.65 31.00 0.4M
2023-05-30 30.10 30.40 29.65 30.00 0.1M
2023-05-29 29.95 30.50 29.50 29.95 0.2M
2023-05-26 29.50 30.30 29.50 29.75 0.1M
2023-05-25 29.50 29.95 29.40 29.65 0.1M
2023-05-24 29.60 29.90 29.35 29.50 0.1M
2023-05-23 30.20 30.45 29.50 29.60 0.2M
2023-05-22 30.40 30.40 29.90 29.95 0.2M
2023-05-19 30.95 31.20 30.35 30.40 0.2M
2023-05-18 31.70 32.35 30.90 31.20 0.3M
2023-05-17 30.90 31.70 30.80 31.50 0.4M
2023-05-16 30.75 31.75 30.65 30.80 0.3M
2023-05-15 31.30 31.40 30.65 30.85 0.3M
2023-05-12 30.55 30.70 30.15 30.40 0.2M
2023-05-11 30.85 31.15 30.30 30.45 0.2M
2023-05-10 30.60 30.75 30.20 30.60 0.2M
2023-05-09 30.55 31.05 30.00 30.30 0.5M
2023-05-08 31.70 31.80 30.10 30.30 0.4M
2023-05-05 32.00 32.05 31.15 31.20 0.3M
2023-05-04 31.75 32.30 31.45 31.70 0.3M
2023-05-03 32.00 32.60 31.35 31.50 0.4M
2023-05-02 31.75 33.90 31.50 32.35 0.9M
2023-04-28 32.50 32.95 31.35 31.45 0.7M
2023-04-27 29.85 33.30 29.30 32.20 2.9M
2023-04-26 28.20 28.85 28.00 28.35 0.3M
2023-04-25 28.05 29.90 27.30 28.05 1.0M
2023-04-24 29.15 29.15 27.75 27.95 0.4M
2023-04-21 30.30 30.35 28.40 29.00 0.5M
2023-04-20 30.50 31.40 29.30 29.95 1.3M
2023-04-19 28.00 29.80 27.50 29.80 0.6M
2023-04-18 29.80 30.00 28.35 28.40 0.9M
2023-04-17 31.05 31.05 29.65 29.85 0.5M
2023-04-13 31.90 32.25 30.60 31.15 0.5M
2023-04-12 32.65 32.95 31.50 31.90 0.3M
2023-04-11 32.75 33.45 31.50 32.10 0.4M
2023-04-10 35.20 35.25 33.00 33.05 0.8M
2023-04-06 34.70 34.70 33.50 34.70 1.0M
2023-04-05 31.75 33.05 31.55 33.05 0.9M
2023-04-03 30.00 31.50 29.15 31.50 2.5M