Umang Dairies Ltd (UMDA)

UMDA
🏛️ 인도 →
85.73
마지막 업데이트: 2025-06-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 71.60 71.95 70.70 70.95 0.0M
2021-12-30 71.70 71.95 70.10 71.10 0.0M
2021-12-29 71.25 72.05 70.50 70.70 0.0M
2021-12-28 70.40 72.45 70.40 71.25 0.0M
2021-12-27 68.30 74.50 68.30 70.20 0.1M
2021-12-24 69.65 70.70 68.05 69.05 0.0M
2021-12-23 69.45 72.00 68.70 69.65 0.0M
2021-12-22 68.10 70.00 68.05 68.70 0.0M
2021-12-21 68.90 69.00 65.40 67.70 0.0M
2021-12-20 69.90 70.95 66.15 66.85 0.0M
2021-12-17 71.60 71.70 69.50 69.65 0.0M
2021-12-16 73.75 73.75 70.60 70.80 0.0M
2021-12-15 72.35 75.80 71.25 73.05 0.0M
2021-12-14 71.05 71.85 70.85 71.70 0.0M
2021-12-13 72.90 72.90 71.30 71.60 0.0M
2021-12-10 72.50 72.80 71.05 71.70 0.0M
2021-12-09 70.80 74.75 70.80 71.50 0.0M
2021-12-08 72.35 72.35 70.30 71.50 0.0M
2021-12-07 70.50 72.00 70.50 71.05 0.0M
2021-12-06 70.75 72.70 70.00 70.50 0.0M
2021-12-03 73.80 73.80 70.05 70.90 0.0M
2021-12-02 71.25 71.95 70.60 71.10 0.0M
2021-12-01 76.00 76.00 70.20 70.50 0.0M
2021-11-30 70.00 72.25 69.95 70.40 0.0M
2021-11-29 72.05 73.30 70.10 70.50 0.1M
2021-11-26 74.00 74.30 72.05 72.70 0.0M
2021-11-25 73.00 76.90 72.90 74.50 0.0M
2021-11-24 72.00 74.55 72.00 73.05 0.1M
2021-11-23 70.50 73.90 70.50 73.10 0.0M
2021-11-22 73.40 74.35 72.00 73.00 0.0M
2021-11-18 74.10 75.45 73.00 73.35 0.0M
2021-11-17 76.00 77.00 72.50 73.95 0.0M
2021-11-16 77.95 77.95 75.20 75.50 0.0M
2021-11-15 79.00 80.00 76.00 76.50 0.0M
2021-11-12 76.95 79.45 75.45 78.00 0.1M
2021-11-11 74.20 79.25 74.20 76.75 0.1M
2021-11-10 74.50 75.70 74.50 75.15 0.0M
2021-11-09 76.85 76.85 74.55 74.85 0.0M
2021-11-08 74.80 75.50 74.35 74.90 0.0M
2021-11-04 74.35 76.20 74.35 74.80 0.0M
2021-11-03 75.90 75.90 73.60 74.35 0.0M
2021-11-02 75.55 76.50 74.05 74.80 0.0M
2021-11-01 73.10 76.80 73.10 75.80 0.0M
2021-10-29 75.00 76.00 73.00 74.25 0.0M
2021-10-28 79.35 79.35 75.35 75.60 0.0M
2021-10-27 82.30 82.95 77.40 78.20 0.1M
2021-10-26 75.00 80.50 74.05 78.90 0.1M
2021-10-25 74.80 76.75 72.50 73.15 0.0M
2021-10-22 75.30 76.95 74.25 74.90 0.0M
2021-10-21 77.70 77.70 75.30 75.75 0.0M
2021-10-20 77.10 77.45 75.00 76.05 0.0M
2021-10-19 78.00 80.00 76.10 77.10 0.0M
2021-10-18 80.40 81.90 77.50 78.10 0.0M
2021-10-14 82.05 82.25 78.50 79.45 0.1M
2021-10-13 85.05 90.00 82.05 82.80 0.8M
2021-10-12 75.40 82.50 74.60 79.30 0.1M
2021-10-11 73.75 78.65 73.75 75.60 0.2M
2021-10-08 74.00 75.15 73.55 74.20 0.0M
2021-10-07 75.00 76.10 73.15 74.40 0.0M
2021-10-06 75.00 75.75 73.70 73.85 0.0M
2021-10-05 74.00 75.50 72.85 74.45 0.0M
2021-10-04 73.40 75.60 72.30 73.70 0.1M
2021-10-01 75.00 75.00 70.55 72.40 0.1M
2021-09-30 73.30 75.05 73.30 74.05 0.0M
2021-09-29 73.70 75.10 72.80 74.15 0.0M
2021-09-28 73.00 75.40 73.00 74.30 0.0M
2021-09-27 73.15 74.70 73.00 73.15 0.0M
2021-09-24 74.30 75.60 73.20 74.00 0.0M
2021-09-23 74.15 75.80 74.15 74.30 0.0M
2021-09-22 73.30 76.20 73.30 74.50 0.0M
2021-09-21 76.70 76.70 73.10 74.45 0.0M
2021-09-20 76.15 77.50 75.00 75.05 0.0M
2021-09-17 77.40 80.80 74.50 76.50 0.1M
2021-09-16 76.50 77.80 76.00 76.65 0.0M
2021-09-15 77.50 78.00 76.70 76.95 0.0M
2021-09-14 76.15 77.90 76.15 77.30 0.0M
2021-09-13 76.40 77.50 76.00 76.15 0.0M
2021-09-09 77.80 77.80 75.00 76.40 0.0M
2021-09-08 77.10 80.20 76.10 77.05 0.0M
2021-09-07 78.50 79.45 76.80 77.55 0.0M
2021-09-06 80.00 83.45 76.80 78.95 0.2M
2021-09-03 75.95 82.60 74.85 80.10 0.1M
2021-09-02 74.60 76.50 74.05 74.90 0.0M
2021-09-01 75.35 75.85 74.00 74.60 0.0M
2021-08-31 74.60 78.50 73.20 75.60 0.1M
2021-08-30 75.10 75.10 73.00 73.55 0.0M
2021-08-27 75.00 75.20 73.05 73.60 0.0M
2021-08-26 75.05 76.40 73.20 74.95 0.0M
2021-08-25 75.45 77.45 73.60 75.00 0.0M
2021-08-24 71.95 75.45 67.75 74.65 0.1M
2021-08-23 74.95 74.95 68.45 70.90 0.0M
2021-08-20 75.90 76.95 63.00 72.05 0.0M
2021-08-18 76.80 79.80 75.90 77.45 0.0M
2021-08-17 79.10 80.10 77.25 77.90 0.0M
2021-08-16 79.05 80.40 78.00 79.10 0.0M
2021-08-13 81.60 81.65 78.25 79.05 0.0M
2021-08-12 79.40 81.85 78.25 80.75 0.1M
2021-08-11 81.00 81.00 75.05 76.75 0.1M
2021-08-10 77.60 82.95 77.60 78.75 0.2M
2021-08-09 84.60 85.30 75.10 79.25 0.4M
2021-08-06 89.40 90.55 86.70 87.60 0.1M
2021-08-05 91.95 92.70 86.30 87.65 0.1M
2021-08-04 95.05 100.00 90.95 91.95 1.0M
2021-08-03 87.65 92.00 86.25 90.95 0.4M
2021-08-02 89.80 89.80 83.90 85.90 0.1M
2021-07-30 89.50 90.70 84.40 87.25 0.1M
2021-07-29 87.25 90.90 87.25 88.45 0.2M
2021-07-28 87.45 94.20 86.30 87.25 0.1M
2021-07-27 89.00 89.25 85.80 86.40 0.2M
2021-07-26 88.40 91.25 88.05 88.90 0.3M
2021-07-23 81.60 91.00 81.60 87.90 0.7M
2021-07-22 83.95 84.95 81.55 82.35 0.3M
2021-07-20 82.00 85.85 79.00 83.95 0.3M
2021-07-19 82.75 83.55 81.80 82.10 0.1M
2021-07-16 88.40 88.40 82.65 84.00 0.1M
2021-07-15 90.00 94.00 87.65 88.45 1.1M
2021-07-14 80.20 88.50 79.00 87.30 0.5M
2021-07-13 81.00 81.90 80.00 80.25 0.0M
2021-07-12 81.65 81.65 78.00 80.60 0.1M
2021-07-09 82.60 82.60 79.50 80.30 0.1M
2021-07-08 78.00 82.60 78.00 81.50 0.1M
2021-07-07 79.90 80.20 76.80 78.55 0.0M
2021-07-06 80.60 80.90 73.00 78.65 0.1M
2021-07-05 83.65 83.65 78.95 79.95 0.1M
2021-07-02 86.60 90.70 82.50 83.00 1.2M
2021-07-01 78.40 82.80 77.25 80.95 0.1M
2021-06-30 78.00 81.95 77.00 78.20 0.1M
2021-06-29 78.25 78.45 77.15 77.80 0.0M
2021-06-28 79.20 83.75 77.65 78.05 0.2M
2021-06-25 78.65 80.40 77.40 78.55 0.0M
2021-06-24 78.75 80.90 75.65 78.55 0.1M
2021-06-23 78.90 80.40 76.60 77.10 0.1M
2021-06-22 77.15 79.55 77.15 77.85 0.0M
2021-06-21 77.05 79.20 75.65 78.15 0.0M
2021-06-18 80.80 80.80 74.85 78.40 0.1M
2021-06-17 81.50 81.70 78.80 79.90 0.1M
2021-06-16 84.00 84.00 81.55 82.70 0.3M
2021-06-15 81.00 83.10 78.15 79.35 0.1M
2021-06-14 80.90 81.50 78.25 80.10 0.1M
2021-06-11 82.60 82.60 80.50 80.90 0.1M
2021-06-10 84.00 84.90 80.50 81.45 0.2M
2021-06-09 78.35 83.55 78.35 79.95 0.2M
2021-06-08 82.15 85.25 81.00 81.35 0.5M
2021-06-07 76.70 81.60 76.70 79.65 0.3M
2021-06-04 73.30 73.90 72.25 72.75 0.0M
2021-06-03 73.90 73.95 72.75 73.30 0.0M
2021-06-02 73.60 73.95 72.00 73.10 0.0M
2021-06-01 76.00 76.00 72.60 73.10 0.0M
2021-05-31 72.95 76.05 72.50 75.05 0.1M
2021-05-28 71.60 73.90 71.50 71.95 0.1M
2021-05-27 73.40 73.50 71.00 71.60 0.0M
2021-05-26 74.15 74.40 72.45 72.80 0.0M
2021-05-25 72.10 76.85 72.05 73.50 0.1M
2021-05-24 75.65 78.35 71.50 72.05 0.1M
2021-05-21 77.80 78.50 75.25 75.65 0.1M
2021-05-20 78.00 81.00 76.60 77.25 0.1M
2021-05-19 76.00 78.50 75.15 76.90 0.4M
2021-05-18 92.00 93.00 80.10 80.70 0.9M
2021-05-17 79.70 89.00 76.25 89.00 2.1M
2021-05-14 63.60 74.20 62.40 74.20 1.6M
2021-05-12 60.35 63.00 60.00 61.85 0.1M
2021-05-11 58.45 61.10 58.00 59.60 0.0M
2021-05-10 61.30 61.45 57.00 58.70 0.0M
2021-05-07 61.50 61.90 58.10 59.35 0.1M
2021-05-06 63.55 65.00 60.10 60.95 0.1M
2021-05-05 58.70 66.30 58.70 63.80 0.4M
2021-05-04 63.75 63.80 58.10 58.70 0.0M
2021-05-03 63.00 65.70 60.60 62.55 0.3M
2021-04-30 54.35 59.25 54.30 58.80 0.1M
2021-04-29 54.60 55.05 53.55 54.35 0.0M
2021-04-28 54.50 55.45 53.95 54.80 0.0M
2021-04-27 55.75 55.75 53.10 54.00 0.0M
2021-04-26 53.95 55.80 52.80 54.95 0.0M
2021-04-23 52.90 54.75 52.00 53.85 0.0M
2021-04-22 52.05 53.70 51.60 52.80 0.0M
2021-04-20 54.90 55.20 48.85 52.85 0.0M
2021-04-19 54.00 55.40 52.40 53.95 0.0M
2021-04-16 56.25 56.85 54.80 55.15 0.0M
2021-04-15 55.85 56.85 54.55 55.20 0.0M
2021-04-13 55.55 57.15 55.25 55.85 0.0M
2021-04-12 57.75 57.75 55.15 55.55 0.0M
2021-04-09 60.65 60.65 57.20 57.75 0.0M
2021-04-08 61.95 62.80 59.05 59.45 0.1M
2021-04-07 58.25 60.50 56.55 59.80 0.0M
2021-04-06 58.45 58.45 57.05 57.35 0.0M
2021-04-05 59.10 60.00 56.70 57.15 0.0M
2021-04-01 59.70 60.90 57.65 58.80 0.0M
2021-03-31 58.00 60.80 55.70 59.45 0.1M
2021-03-30 58.05 59.85 57.10 57.30 0.0M
2021-03-26 60.55 61.75 57.05 58.35 0.0M
2021-03-25 59.50 60.00 57.00 57.90 0.0M
2021-03-24 60.00 61.20 59.30 59.60 0.0M
2021-03-23 61.05 62.00 59.20 59.85 0.0M
2021-03-22 60.50 62.10 59.00 61.75 0.0M
2021-03-19 62.00 62.25 59.10 59.75 0.0M
2021-03-18 58.30 63.75 58.05 61.20 0.2M
2021-03-17 60.75 60.80 58.30 58.50 0.0M
2021-03-16 62.90 62.90 60.50 60.75 0.0M
2021-03-15 63.00 64.30 60.55 61.15 0.1M
2021-03-12 63.35 63.35 60.75 61.80 0.0M
2021-03-10 62.00 62.00 60.60 60.90 0.0M
2021-03-09 63.35 63.40 61.00 61.90 0.0M
2021-03-08 63.00 64.50 61.00 61.35 0.1M
2021-03-05 62.60 64.50 61.40 62.80 0.0M
2021-03-04 64.50 65.10 62.25 62.60 0.1M
2021-03-03 66.00 66.45 63.55 64.70 0.1M
2021-03-02 64.65 65.50 61.10 64.60 0.1M
2021-03-01 58.65 63.45 58.65 63.05 0.1M
2021-02-26 59.80 59.80 57.65 58.35 0.0M
2021-02-25 59.05 60.25 58.05 59.05 0.0M
2021-02-24 59.00 59.90 58.45 59.00 0.0M
2021-02-23 58.20 61.95 57.50 58.85 0.0M
2021-02-22 58.90 61.50 57.20 57.70 0.0M
2021-02-19 60.00 60.00 55.30 58.90 0.0M
2021-02-18 58.55 61.80 58.40 59.90 0.0M
2021-02-17 59.15 60.30 57.60 58.50 0.0M
2021-02-16 60.25 60.25 59.05 59.05 0.0M
2021-02-15 59.80 62.30 59.70 59.95 0.0M
2021-02-12 60.00 61.25 59.20 59.75 0.0M
2021-02-11 60.05 60.75 59.55 60.25 0.0M
2021-02-10 60.35 61.45 59.85 60.45 0.0M
2021-02-09 60.35 61.70 60.10 60.75 0.0M
2021-02-08 63.50 63.50 60.50 60.60 0.0M
2021-02-05 61.15 62.00 60.50 60.60 0.0M
2021-02-04 61.50 61.70 59.60 61.15 0.0M
2021-02-03 61.05 62.40 60.80 61.05 0.0M
2021-02-02 62.00 62.95 60.00 60.85 0.0M
2021-02-01 62.00 63.15 58.60 61.75 0.0M
2021-01-29 60.75 63.00 60.50 60.65 0.0M
2021-01-28 60.45 62.60 59.60 60.95 0.0M
2021-01-27 61.10 62.70 60.55 61.20 0.0M
2021-01-25 63.00 63.20 60.90 61.35 0.0M
2021-01-22 63.15 63.60 61.55 62.45 0.0M
2021-01-21 63.30 66.70 61.35 61.90 0.1M
2021-01-20 64.50 64.50 63.10 63.20 0.0M
2021-01-19 63.95 64.90 62.85 64.10 0.0M
2021-01-18 65.10 65.50 62.50 62.95 0.0M
2021-01-15 65.40 67.70 64.65 65.70 0.1M
2021-01-14 65.00 68.70 63.35 65.95 0.1M
2021-01-13 66.05 67.95 63.05 65.15 0.1M
2021-01-12 67.70 67.70 65.40 66.05 0.0M
2021-01-11 67.90 69.00 65.60 66.60 0.1M
2021-01-08 62.50 70.00 60.70 66.65 0.5M
2021-01-07 62.35 63.85 60.50 61.70 0.0M
2021-01-06 63.00 64.75 61.35 61.90 0.0M
2021-01-05 61.50 66.00 61.50 63.05 0.1M
2021-01-04 63.60 66.65 60.30 63.05 0.2M
2021-01-01 64.70 68.25 51.30 63.45 0.6M