Unifinz Capital India Ltd (UNIZ)

UNIZ
🏛️ 인도 →
533.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 419.05 419.05 419.05 419.05 0.0M
2024-12-30 410.85 410.85 410.85 410.85 0.0M
2024-12-27 419.20 419.20 402.80 402.80 0.0M
2024-12-26 411.40 419.60 411.00 411.00 0.0M
2024-12-24 411.40 428.10 411.40 411.40 0.0M
2024-12-23 436.85 436.85 419.75 419.75 0.0M
2024-12-20 428.30 428.30 428.30 428.30 0.0M
2024-12-19 454.50 454.80 437.00 437.00 0.0M
2024-12-18 446.05 446.05 445.90 445.90 0.0M
2024-12-17 437.35 437.35 437.35 437.35 0.0M
2024-12-16 428.80 428.80 428.80 428.80 0.0M
2024-12-13 420.40 420.40 420.40 420.40 0.0M
2024-12-12 412.20 412.20 412.20 412.20 0.0M
2024-12-11 404.15 404.15 404.15 404.15 0.0M
2024-12-10 396.25 396.25 396.25 396.25 0.0M
2024-12-09 388.50 388.50 388.50 388.50 0.0M
2024-12-06 380.90 380.90 380.90 380.90 0.0M
2024-12-05 373.45 373.45 373.45 373.45 0.0M
2024-12-04 366.05 380.25 366.05 366.15 0.0M
2024-12-03 380.15 380.15 372.80 372.80 0.0M
2024-12-02 372.70 372.70 372.70 372.70 0.0M
2024-11-29 365.40 365.40 365.40 365.40 0.0M
2024-11-28 372.80 372.80 358.25 358.25 0.0M
2024-11-27 365.50 365.50 365.50 365.50 0.0M
2024-11-26 358.35 358.35 358.35 358.35 0.0M
2024-11-25 351.35 351.35 351.35 351.35 0.0M
2024-11-22 344.50 344.50 344.50 344.50 0.0M
2024-11-21 337.75 337.75 337.75 337.75 0.0M
2024-11-19 331.15 331.15 331.15 331.15 0.0M
2024-11-18 331.10 331.10 324.70 324.70 0.0M
2024-11-14 324.65 324.65 324.65 324.65 0.0M
2024-11-13 331.25 331.25 319.00 331.25 0.0M
2024-11-12 324.75 324.80 324.75 324.80 0.0M
2024-11-11 318.45 318.45 318.45 318.45 0.0M
2024-11-08 312.00 312.25 312.00 312.25 0.0M
2024-11-07 306.15 306.15 306.15 306.15 0.0M
2024-11-06 300.15 300.15 300.15 300.15 0.0M
2024-11-05 285.90 285.90 285.90 285.90 0.0M
2024-11-04 272.30 272.30 272.30 272.30 0.0M
2024-10-31 259.35 259.35 259.35 259.35 0.0M
2024-10-30 249.70 249.70 226.10 247.00 0.0M
2024-10-29 226.40 237.95 226.40 237.95 0.0M
2024-10-28 238.30 238.30 238.30 238.30 0.0M
2024-10-25 250.80 250.80 250.80 250.80 0.0M
2024-10-24 263.95 263.95 263.95 263.95 0.0M
2024-10-23 264.00 277.80 264.00 277.80 0.0M
2024-10-21 277.85 277.90 277.85 277.85 0.0M
2024-10-18 293.05 293.05 292.45 292.45 0.0M
2024-10-17 308.05 308.10 307.80 307.80 0.0M
2024-10-16 324.00 324.00 323.95 323.95 0.0M
2024-10-15 323.95 340.95 323.95 340.95 0.0M
2024-10-14 340.20 376.00 340.20 341.00 0.0M
2024-10-11 358.10 358.10 358.10 358.10 0.0M
2024-10-10 365.40 365.40 365.40 365.40 0.0M
2024-10-09 372.85 372.85 372.85 372.85 0.0M
2024-10-08 380.45 380.45 380.45 380.45 0.0M
2024-10-07 388.20 388.20 388.20 388.20 0.0M
2024-10-04 396.10 396.10 396.10 396.10 0.0M
2024-10-03 404.15 404.15 404.15 404.15 0.0M
2024-10-01 412.35 412.35 412.35 412.35 0.0M
2024-09-30 420.75 420.75 420.75 420.75 0.0M
2024-09-27 429.30 429.30 429.30 429.30 0.0M
2024-09-26 438.05 438.05 438.05 438.05 0.0M
2024-09-24 446.95 450.00 446.95 446.95 0.0M
2024-09-23 473.95 473.95 456.05 456.05 0.0M
2024-09-20 465.35 465.35 465.35 465.35 0.0M
2024-09-19 456.25 456.25 456.25 456.25 0.0M
2024-09-18 447.35 447.35 447.35 447.35 0.0M
2024-09-17 438.60 438.60 438.60 438.60 0.0M
2024-09-16 430.00 430.00 430.00 430.00 0.0M
2024-09-13 421.60 421.60 421.60 421.60 0.0M
2024-09-12 405.25 413.35 405.25 413.35 0.0M
2024-09-11 400.00 405.25 400.00 405.25 0.0M
2024-09-10 397.35 397.35 397.35 397.35 0.0M
2024-09-09 389.60 389.60 389.60 389.60 0.0M
2024-09-06 382.00 382.00 382.00 382.00 0.0M
2024-09-05 375.20 375.20 375.20 375.20 0.0M
2024-09-04 367.85 367.85 367.85 367.85 0.0M
2024-09-03 360.65 360.65 360.65 360.65 0.0M
2024-09-02 353.60 353.60 353.60 353.60 0.0M
2024-08-30 346.70 346.70 339.95 346.70 0.0M
2024-08-29 339.95 339.95 339.95 339.95 0.0M
2024-08-28 333.30 333.30 333.30 333.30 0.0M
2024-08-27 326.80 326.80 326.80 326.80 0.0M
2024-08-26 320.40 320.40 320.40 320.40 0.0M
2024-08-23 314.15 314.15 314.15 314.15 0.0M
2024-08-22 308.00 308.00 308.00 308.00 0.0M
2024-08-21 302.00 302.00 302.00 302.00 0.0M
2024-08-20 296.10 296.10 296.10 296.10 0.0M
2024-08-19 290.30 290.30 290.30 290.30 0.0M
2024-08-16 284.65 284.65 284.65 284.65 0.0M
2024-08-14 279.10 279.10 279.10 279.10 0.0M
2024-08-13 273.65 273.65 273.65 273.65 0.0M
2024-08-12 268.30 268.30 268.30 268.30 0.0M
2024-08-09 263.05 263.05 263.00 263.05 0.0M
2024-08-08 257.90 257.90 247.80 257.90 0.0M
2024-08-07 252.85 252.85 252.85 252.85 0.0M
2024-08-06 247.90 247.90 247.90 247.90 0.0M
2024-08-05 243.05 243.05 243.05 243.05 0.0M
2024-08-02 238.30 238.30 238.30 238.30 0.0M
2024-08-01 233.65 233.65 233.65 233.65 0.0M
2024-07-31 229.10 229.10 229.10 229.10 0.0M
2024-07-30 224.65 224.65 224.65 224.65 0.0M
2024-07-29 215.95 220.25 215.95 220.25 0.0M
2024-07-26 215.95 215.95 215.95 215.95 0.0M
2024-07-25 211.75 211.75 211.75 211.75 0.0M
2024-07-24 207.60 207.60 207.60 207.60 0.0M
2024-07-23 203.55 203.55 203.55 203.55 0.0M
2024-07-22 199.60 199.60 199.60 199.60 0.0M
2024-07-19 195.70 195.70 195.70 195.70 0.0M
2024-07-18 191.90 191.90 191.90 191.90 0.0M
2024-07-16 188.15 188.15 188.15 188.15 0.0M
2024-07-15 184.50 184.50 184.50 184.50 0.0M
2024-07-12 180.90 180.90 180.90 180.90 0.0M
2024-07-11 177.40 177.40 177.40 177.40 0.0M
2024-07-10 173.95 173.95 173.95 173.95 0.0M
2024-07-09 170.55 170.55 170.55 170.55 0.0M
2024-07-08 167.00 167.25 167.00 167.25 0.0M
2024-07-05 164.00 164.00 164.00 164.00 0.0M
2024-07-04 160.80 160.80 160.80 160.80 0.0M
2024-07-03 157.65 157.65 157.65 157.65 0.0M
2024-07-02 154.60 154.60 154.60 154.60 0.0M
2024-07-01 151.60 151.60 151.60 151.60 0.0M
2024-06-28 148.65 148.65 148.65 148.65 0.0M
2024-06-27 145.75 145.75 145.75 145.75 0.0M
2024-06-26 142.90 142.90 142.90 142.90 0.0M
2024-06-25 140.10 140.10 140.10 140.10 0.0M
2024-06-24 137.40 137.40 137.40 137.40 0.0M
2024-06-21 134.75 134.75 134.75 134.75 0.0M
2024-06-20 132.15 132.15 132.15 132.15 0.0M
2024-06-19 129.60 129.60 129.60 129.60 0.0M
2024-06-18 124.65 127.10 124.65 127.10 0.0M
2024-06-14 124.65 124.65 124.65 124.65 0.0M
2024-06-13 122.20 122.25 122.20 122.25 0.0M
2024-06-12 119.90 119.90 119.90 119.90 0.0M
2024-06-11 115.30 117.55 115.30 117.55 0.0M
2024-06-10 115.30 115.30 115.30 115.30 0.0M
2024-06-07 113.05 113.05 113.05 113.05 0.0M
2024-06-06 110.85 110.85 110.85 110.85 0.0M
2024-06-05 108.70 108.70 108.70 108.70 0.0M
2024-06-04 106.65 106.65 106.65 106.65 0.0M
2024-06-03 104.60 104.60 104.60 104.60 0.0M
2024-05-31 102.58 102.58 102.58 102.58 0.0M
2024-05-30 98.60 100.57 98.60 100.57 0.0M
2024-05-29 98.60 98.60 98.50 98.60 0.0M
2024-05-28 96.67 96.67 96.67 96.67 0.0M
2024-05-27 94.78 94.78 94.78 94.78 0.0M
2024-05-24 92.93 92.93 92.93 92.93 0.0M
2024-05-23 91.11 91.11 91.11 91.11 0.0M
2024-05-22 89.33 89.33 89.33 89.33 0.0M
2024-05-21 87.58 87.58 87.58 87.58 0.0M
2024-05-18 85.87 85.87 85.87 85.87 0.0M
2024-05-17 84.19 84.19 84.19 84.19 0.0M
2024-05-16 82.54 82.54 82.54 82.54 0.0M
2024-05-15 80.93 80.93 80.93 80.93 0.0M
2024-05-14 79.35 79.35 79.35 79.35 0.0M
2024-05-13 77.80 77.80 77.80 77.80 0.0M
2024-05-10 76.37 76.37 76.37 76.37 0.0M
2024-05-09 74.88 74.88 74.88 74.88 0.0M
2024-05-08 73.42 73.42 73.42 73.42 0.0M
2024-05-07 71.99 71.99 71.99 71.99 0.0M
2024-05-06 70.58 70.58 70.50 70.58 0.0M
2024-05-03 68.00 69.20 68.00 69.20 0.0M
2024-05-02 67.85 67.85 67.85 67.85 0.0M
2024-04-30 66.52 66.52 66.52 66.52 0.0M
2024-04-29 63.36 63.36 63.36 63.36 0.0M
2024-04-26 60.35 60.35 60.35 60.35 0.0M
2024-04-25 57.48 57.48 57.48 57.48 0.0M
2024-04-24 54.75 54.75 54.75 54.75 0.0M
2024-04-23 52.11 57.48 52.11 52.15 0.0M
2024-04-22 60.46 60.46 54.75 54.75 0.0M
2024-04-19 57.59 57.59 57.59 57.59 0.0M
2024-04-18 63.70 63.70 60.60 60.60 0.0M
2024-04-16 70.36 70.36 63.70 63.70 0.0M
2024-04-15 74.00 74.00 67.01 67.01 0.0M
2024-04-12 70.49 70.49 70.49 70.49 0.0M
2024-04-10 67.14 67.14 67.14 67.14 0.0M
2024-04-09 63.95 63.95 63.95 63.95 0.0M
2024-04-08 60.91 60.91 60.91 60.91 0.0M
2024-04-05 61.86 61.86 58.01 58.01 0.0M
2024-04-04 64.50 65.10 58.92 58.92 0.0M
2024-04-03 60.01 64.50 60.01 62.00 0.0M
2024-04-02 61.70 61.70 61.70 61.70 0.0M
2024-04-01 64.88 64.89 61.29 64.89 0.0M
2024-03-28 61.80 64.90 61.80 61.80 0.0M
2024-03-27 61.96 65.05 61.96 65.05 0.0M
2024-03-26 59.00 61.96 59.00 61.96 0.0M
2024-03-22 61.00 61.00 59.01 59.01 0.0M
2024-03-21 64.00 64.05 58.05 58.11 0.0M
2024-03-20 67.15 67.15 61.00 61.00 0.0M
2024-03-19 58.20 64.00 58.20 64.00 0.0M
2024-03-18 67.00 67.47 61.05 61.05 0.0M
2024-03-15 64.26 64.26 64.26 64.26 0.0M
2024-03-14 67.56 67.56 61.20 61.20 0.0M
2024-03-13 64.35 64.35 64.35 64.35 0.0M
2024-03-12 61.29 61.29 61.29 61.29 0.0M
2024-03-11 58.38 58.38 58.38 58.38 0.0M
2024-03-07 55.60 55.60 55.60 55.60 0.1M
2024-03-06 52.96 52.96 52.96 52.96 0.0M
2024-03-05 50.44 50.44 50.44 50.44 0.0M
2024-03-04 48.04 48.04 48.04 48.04 0.0M
2024-03-01 45.76 45.76 45.76 45.76 0.0M
2024-02-29 43.59 43.59 43.59 43.59 0.0M
2024-02-28 41.52 41.52 41.52 41.52 0.1M
2024-02-27 40.01 42.10 39.55 39.55 0.0M
2024-02-26 41.81 41.81 40.10 40.10 0.0M
2024-02-23 44.01 46.21 41.81 41.81 0.0M
2024-02-22 43.94 48.56 43.94 44.01 0.0M
2024-02-21 46.20 46.25 46.20 46.25 0.0M
2024-02-20 53.73 53.73 48.63 48.63 0.0M
2024-02-19 51.18 56.56 51.18 51.18 0.0M
2024-02-16 59.53 59.53 53.87 53.87 0.0M
2024-02-15 56.60 59.50 56.60 56.70 0.0M
2024-02-14 61.00 65.82 59.57 59.57 0.0M
2024-02-13 62.70 62.70 62.70 62.70 0.0M
2024-02-12 66.05 66.05 59.81 66.00 0.0M
2024-02-09 57.00 62.95 57.00 62.95 0.0M
2024-02-08 60.00 60.00 60.00 60.00 0.0M
2024-02-07 62.18 62.18 57.15 57.15 0.1M
2024-02-06 59.22 59.22 59.22 59.22 0.0M
2024-02-05 56.46 56.46 56.40 56.40 0.1M
2024-02-02 53.78 53.78 53.78 53.78 0.0M
2024-02-01 51.22 51.22 51.22 51.22 0.0M
2024-01-31 48.79 48.79 48.79 48.79 0.0M
2024-01-30 46.47 46.47 46.47 46.47 0.0M
2024-01-29 44.26 44.26 44.26 44.26 0.1M
2024-01-25 42.16 42.16 42.16 42.16 0.0M
2024-01-24 40.16 40.16 40.16 40.16 0.0M
2024-01-23 38.25 38.25 38.25 38.25 0.0M
2024-01-20 36.43 36.43 36.43 36.43 0.0M
2024-01-19 34.70 34.70 34.70 34.70 0.1M
2024-01-18 40.09 40.09 36.40 36.40 0.0M
2024-01-17 38.19 38.19 38.19 38.19 0.0M
2024-01-15 36.38 36.38 36.38 36.38 0.0M
2024-01-12 37.00 37.01 34.65 34.65 0.0M
2024-01-11 37.00 37.00 36.00 36.00 0.0M
2024-01-09 37.00 37.00 37.00 37.00 0.0M
2024-01-08 37.00 37.00 37.00 37.00 0.0M
2024-01-05 38.00 39.25 38.00 38.10 0.0M
2024-01-04 39.25 39.25 39.25 39.25 0.0M
2024-01-03 40.40 40.40 40.40 40.40 0.0M
2024-01-02 42.50 42.50 42.50 42.50 0.0M
2024-01-01 44.20 44.21 44.20 44.21 0.0M