Univastu India Ltd (UIVA)

UIVA
🏛️ 인도 →
231.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:17 240.90 240.90 240.90 240.90 0.0K
09:20 238.00 238.00 238.00 238.00 0.1K
09:21 236.10 237.20 236.10 237.00 0.5K
09:27 237.85 237.85 237.85 237.85 0.0K
09:30 237.85 237.85 237.85 237.85 0.0K
09:32 237.40 237.40 237.20 237.20 0.3K
09:33 237.15 237.15 236.40 236.40 0.4K
09:34 236.40 236.40 236.40 236.40 0.0K
09:46 237.40 237.40 237.40 237.40 0.0K
09:49 239.85 239.85 239.05 239.05 1.0K
09:51 239.95 239.95 239.95 239.95 0.0K
09:54 239.95 239.95 239.95 239.95 0.0K
09:57 239.95 239.95 239.95 239.95 0.0K
09:58 237.25 237.25 237.25 237.25 0.2K
10:07 239.65 239.65 239.65 239.65 0.0K
10:08 237.25 237.25 237.25 237.25 0.2K
10:11 238.90 238.90 238.90 238.90 0.0K
10:17 238.60 238.60 238.60 238.60 0.0K
10:27 238.55 238.55 238.55 238.55 0.0K
10:32 239.45 239.45 239.45 239.45 0.2K
10:41 239.50 239.50 239.30 239.30 0.0K
10:46 238.85 238.85 238.85 238.85 0.0K
10:52 239.50 239.50 239.50 239.50 0.0K
10:56 239.35 239.35 239.35 239.35 0.0K
10:57 239.35 239.35 239.35 239.35 0.2K
11:04 238.30 238.30 238.30 238.30 0.1K
11:06 238.15 238.15 238.15 238.15 0.0K
11:08 238.85 238.85 238.85 238.85 0.0K
11:09 239.35 239.35 239.35 239.35 0.0K
11:17 238.00 238.00 237.20 237.20 0.6K
11:18 236.50 236.50 236.50 236.50 0.3K
11:20 236.00 236.00 235.50 235.95 1.1K
11:22 235.95 235.95 235.95 235.95 0.1K
11:23 235.95 235.95 235.95 235.95 0.0K
11:25 235.55 235.55 235.55 235.55 0.0K
11:26 235.55 235.55 235.55 235.55 0.0K
11:31 236.00 236.00 236.00 236.00 0.0K
11:38 235.95 235.95 235.95 235.95 0.0K
11:45 235.95 235.95 235.95 235.95 0.2K
11:46 235.00 235.00 235.00 235.00 0.5K
11:47 234.40 234.80 234.40 234.80 0.0K
11:52 234.95 234.95 234.95 234.95 0.0K
12:00 234.90 234.90 234.90 234.90 0.0K
12:01 234.40 234.40 234.40 234.40 0.0K
12:11 234.90 234.95 234.90 234.95 0.1K
12:19 234.10 234.95 234.10 234.95 0.2K
12:37 234.95 234.95 234.95 234.95 0.0K
12:46 234.95 234.95 234.95 234.95 0.0K
13:04 235.00 235.00 235.00 235.00 0.0K
13:05 233.50 233.50 233.50 233.50 0.2K
13:13 234.65 234.65 234.65 234.65 0.0K
13:19 234.90 234.90 234.90 234.90 0.0K
13:26 232.85 232.85 231.00 231.00 1.1K
13:27 231.05 231.05 231.05 231.05 0.0K
13:28 231.85 231.85 231.85 231.85 0.0K
13:29 231.10 232.00 231.10 232.00 0.1K
13:30 232.00 232.50 232.00 232.50 0.2K
13:31 232.50 232.50 232.45 232.45 0.2K
13:32 233.00 233.00 233.00 233.00 0.1K
13:34 233.95 233.95 233.95 233.95 0.1K
13:41 233.05 233.05 233.05 233.05 0.0K
13:55 234.90 234.90 234.90 234.90 0.2K
13:56 234.00 234.00 234.00 234.00 0.0K
14:09 234.00 234.00 234.00 234.00 0.0K
14:18 233.00 233.00 233.00 233.00 0.0K
14:20 232.85 232.85 232.85 232.85 0.0K
14:23 234.00 234.00 234.00 234.00 0.0K
14:24 233.95 233.95 233.95 233.95 0.0K
14:25 232.25 232.25 231.65 231.65 0.0K
14:26 231.00 231.00 231.00 231.00 0.5K
14:29 232.40 232.40 232.40 232.40 0.0K
14:31 232.40 232.40 232.40 232.40 0.0K
14:46 232.40 232.40 232.40 232.40 0.0K
14:48 232.40 232.40 232.40 232.40 0.0K
14:49 232.40 232.40 232.40 232.40 0.0K
14:58 232.40 232.40 232.40 232.40 0.0K
15:01 232.00 232.00 232.00 232.00 0.1K
15:03 232.00 232.00 231.35 231.35 0.0K
15:05 231.40 231.40 231.40 231.40 0.0K
15:06 231.35 231.35 231.00 231.00 0.4K
15:07 231.00 231.00 231.00 231.00 0.1K
15:08 232.40 232.40 232.40 232.40 0.0K
15:11 232.40 232.40 232.40 232.40 0.0K
15:14 231.00 231.00 231.00 231.00 0.2K
15:16 231.00 231.00 231.00 231.00 0.3K
15:20 232.00 232.00 231.30 231.30 0.3K
15:21 231.30 233.20 231.30 233.20 0.0K
15:23 231.35 231.35 231.35 231.35 0.0K
15:24 232.90 232.90 232.90 232.90 0.0K
15:25 233.85 233.85 233.85 233.85 0.0K
15:26 231.30 231.30 231.30 231.30 0.0K
15:27 231.00 231.00 231.00 231.00 0.0K
15:28 231.00 231.00 231.00 231.00 0.0K
15:29 233.85 233.95 231.40 231.40 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 240.90 240.90 231.00 231.40 0.0M
2025-09-25 241.10 249.90 238.10 239.60 0.0M
2025-09-24 244.50 247.95 240.80 242.70 0.0M
2025-09-23 247.50 259.80 239.00 246.90 0.2M
2025-09-22 242.00 251.40 242.00 247.60 0.0M
2025-09-19 248.30 252.90 242.00 245.45 0.0M
2025-09-18 256.95 257.00 248.00 248.95 0.0M
2025-09-17 255.00 259.00 250.00 253.10 0.0M
2025-09-16 258.90 258.90 251.70 254.95 0.0M
2025-09-15 262.00 262.00 250.10 251.70 0.0M
2025-09-12 251.65 256.80 251.60 255.55 0.0M
2025-09-11 258.85 261.95 251.40 252.55 0.0M
2025-09-10 256.95 263.95 254.55 258.85 0.0M
2025-09-09 257.00 257.65 252.10 254.50 0.0M
2025-09-08 263.70 263.75 257.00 257.60 0.0M
2025-09-05 255.80 264.00 253.30 262.70 0.0M
2025-09-04 260.00 273.90 254.35 257.25 0.2M
2025-09-03 259.30 263.45 256.00 259.75 0.0M
2025-09-02 257.25 261.00 252.00 257.35 0.0M
2025-09-01 256.65 263.80 252.10 253.45 0.0M
2025-08-29 253.65 261.70 251.00 256.65 0.1M
2025-08-28 270.10 279.80 247.00 251.15 0.4M
2025-08-26 91.58 94.28 90.03 91.30 0.1M
2025-08-25 93.33 100.00 88.08 92.52 0.9M
2025-08-22 185.07 185.93 181.13 183.73 0.1M
2025-08-21 181.40 186.00 181.40 184.13 0.1M
2025-08-20 174.70 183.13 174.00 180.60 0.2M
2025-08-19 174.67 177.43 174.40 174.70 0.1M
2025-08-18 182.93 183.67 174.00 176.13 0.0M
2025-08-14 184.00 186.33 177.00 178.00 0.1M
2025-08-13 171.53 181.63 171.43 178.43 0.0M
2025-08-12 173.33 173.33 167.73 168.33 0.0M
2025-08-11 169.13 172.83 167.17 168.03 0.0M
2025-08-08 168.00 170.77 166.93 168.33 0.0M
2025-08-07 176.00 176.00 168.13 169.03 0.0M
2025-08-06 173.17 175.97 169.47 171.57 0.0M
2025-08-05 174.53 176.67 171.50 173.17 0.0M
2025-08-04 176.07 178.60 172.67 172.87 0.0M
2025-08-01 176.70 183.33 173.60 174.87 0.0M
2025-07-31 171.33 177.35 168.67 174.62 0.0M
2025-07-30 177.84 179.94 173.73 174.33 0.0M
2025-07-29 176.00 182.60 173.40 177.91 0.0M
2025-07-28 181.54 181.55 170.90 173.40 0.0M
2025-07-25 179.40 184.67 178.00 179.74 0.0M
2025-07-24 179.33 188.00 179.33 183.67 0.1M
2025-07-23 178.61 186.26 171.33 182.63 0.1M
2025-07-22 189.86 189.86 178.03 178.84 0.2M
2025-07-21 191.33 196.00 186.81 188.10 0.1M
2025-07-18 195.13 197.92 188.27 192.33 0.3M
2025-07-17 194.45 199.57 194.00 194.75 0.3M
2025-07-16 200.00 201.35 193.40 194.45 0.1M
2025-07-15 199.92 210.00 197.57 203.48 0.5M
2025-07-14 206.67 213.33 187.00 203.83 1.1M
2025-07-11 167.33 206.67 167.33 193.78 1.3M
2025-07-10 174.72 181.33 172.17 178.65 0.2M
2025-07-09 159.99 180.07 156.66 174.69 0.4M
2025-07-08 162.47 162.47 157.67 158.33 0.0M
2025-07-07 160.00 162.53 157.00 160.75 0.1M
2025-07-04 163.76 165.33 156.67 158.17 0.0M
2025-07-03 165.93 165.93 160.01 162.94 0.0M
2025-07-02 167.83 167.91 161.38 162.69 0.0M
2025-07-01 169.61 169.61 163.43 165.53 0.0M
2025-06-30 166.07 170.68 164.00 166.61 0.0M
2025-06-27 163.93 165.99 161.53 163.67 0.0M
2025-06-26 161.87 166.60 159.33 163.09 0.0M
2025-06-25 160.67 162.99 155.33 159.21 0.0M
2025-06-24 159.27 165.80 154.74 158.19 0.0M
2025-06-23 156.00 159.33 148.15 156.61 0.0M
2025-06-20 151.38 160.80 151.13 155.06 0.0M
2025-06-19 152.32 154.47 148.50 151.01 0.0M
2025-06-18 156.58 159.21 152.07 153.77 0.0M
2025-06-17 159.28 160.17 154.07 156.81 0.0M
2025-06-16 159.47 166.67 153.60 161.44 0.1M
2025-06-13 160.30 163.99 156.07 158.65 0.0M
2025-06-12 168.67 169.33 158.74 160.30 0.0M
2025-06-11 170.00 171.35 164.00 165.31 0.1M
2025-06-10 170.00 174.67 167.33 171.35 0.1M
2025-06-09 169.63 176.66 164.67 169.29 0.3M
2025-06-06 149.33 175.33 147.99 166.77 0.4M
2025-06-05 149.25 155.33 144.66 147.29 0.2M
2025-06-04 144.26 149.26 144.26 146.14 0.0M
2025-06-03 148.00 151.60 143.33 144.25 0.0M
2025-06-02 150.00 152.93 147.33 150.97 0.0M
2025-05-30 154.67 158.00 146.67 149.10 0.0M
2025-05-29 146.73 156.67 142.87 150.57 0.1M
2025-05-28 150.73 152.63 146.47 147.83 0.0M
2025-05-27 156.27 156.27 151.50 153.00 0.0M
2025-05-26 157.17 157.20 150.80 151.93 0.0M
2025-05-23 161.67 161.67 155.47 157.20 0.0M
2025-05-22 168.47 169.33 157.33 158.93 0.1M
2025-05-21 172.67 173.33 166.47 168.00 0.0M
2025-05-20 182.00 183.33 170.67 172.27 0.1M
2025-05-19 185.13 186.60 181.37 182.00 0.0M
2025-05-16 188.00 190.00 180.00 181.37 0.1M
2025-05-15 179.17 190.00 175.07 186.10 0.1M
2025-05-14 168.13 173.33 168.07 172.73 0.0M
2025-05-13 172.63 172.63 164.77 168.13 0.0M
2025-05-12 174.17 177.20 167.03 170.43 0.0M
2025-05-09 163.20 166.07 160.03 164.63 0.0M
2025-05-08 165.87 179.20 163.50 166.70 0.0M
2025-05-07 161.10 169.93 160.33 167.10 0.0M
2025-05-06 169.60 169.87 159.93 161.10 0.0M
2025-05-05 171.33 171.33 164.00 169.57 0.0M
2025-05-02 172.07 175.33 163.47 165.60 0.0M
2025-04-30 173.43 176.97 170.07 171.04 0.0M
2025-04-29 179.07 179.99 170.81 176.61 0.0M
2025-04-28 179.61 182.61 170.01 177.75 0.0M
2025-04-25 181.57 182.45 167.35 177.49 0.0M
2025-04-24 286.46 286.46 265.10 277.18 0.0M
2025-04-23 275.00 286.00 268.57 279.77 0.0M
2025-04-22 263.88 270.42 256.00 265.83 0.0M
2025-04-21 242.22 259.95 242.20 256.14 0.0M
2025-04-17 242.00 245.00 236.50 238.07 0.0M
2025-04-16 240.00 245.00 237.00 242.60 0.0M
2025-04-15 245.63 245.63 234.01 236.68 0.0M
2025-04-11 235.80 235.80 216.01 233.94 0.0M
2025-04-09 229.50 234.27 218.01 224.58 0.0M
2025-04-08 229.00 229.75 219.01 229.49 0.1M
2025-04-07 225.05 225.05 219.01 219.01 0.0M
2025-04-04 243.00 243.00 225.03 230.54 0.0M
2025-04-03 231.54 231.54 220.99 231.54 0.0M
2025-04-02 209.95 221.55 208.50 220.52 0.0M
2025-04-01 210.00 219.78 210.00 211.00 0.0M
2025-03-28 217.75 220.00 209.00 212.67 0.0M
2025-03-27 211.00 220.00 211.00 217.75 0.0M
2025-03-26 214.00 220.00 214.00 215.34 0.0M
2025-03-25 218.00 229.00 208.77 213.85 0.0M
2025-03-24 223.60 225.90 216.01 219.76 0.0M
2025-03-21 230.00 230.99 215.02 219.20 0.0M
2025-03-20 229.90 229.90 214.90 223.60 0.0M
2025-03-19 217.60 225.00 217.60 219.97 0.0M
2025-03-18 225.50 232.99 218.00 219.26 0.0M
2025-03-17 235.00 247.64 225.50 225.50 0.0M
2025-03-13 231.01 243.00 231.01 237.37 0.0M
2025-03-12 228.00 242.35 223.00 241.45 0.1M
2025-03-11 225.00 242.90 224.00 231.02 0.0M
2025-03-10 253.00 259.90 235.41 235.76 0.1M
2025-03-07 231.30 248.00 231.30 247.81 0.0M
2025-03-06 235.00 241.97 231.01 239.49 0.0M
2025-03-05 237.00 237.00 226.00 232.69 0.0M
2025-03-04 220.00 241.95 220.00 225.98 0.0M
2025-03-03 235.05 247.95 230.20 231.38 0.0M
2025-02-28 242.00 250.00 237.00 242.30 0.0M
2025-02-27 240.00 255.00 240.00 246.95 0.0M
2025-02-25 247.80 250.00 242.00 246.55 0.0M
2025-02-24 240.00 253.00 234.50 242.95 0.0M
2025-02-21 225.70 245.00 225.70 241.90 0.0M
2025-02-20 245.00 245.00 232.50 237.55 0.0M
2025-02-19 235.00 239.95 225.45 239.50 0.0M
2025-02-18 253.90 253.90 235.00 235.00 0.0M
2025-02-17 240.00 249.00 234.00 244.40 0.0M
2025-02-14 246.70 249.80 237.00 240.30 0.0M
2025-02-13 259.00 259.00 245.00 246.65 0.0M
2025-02-12 259.10 264.30 247.00 247.50 0.0M
2025-02-11 265.90 265.90 258.65 259.10 0.0M
2025-02-10 272.20 274.20 257.00 270.85 0.0M
2025-02-07 267.85 272.25 266.50 266.60 0.0M
2025-02-06 266.10 274.95 261.00 266.95 0.0M
2025-02-05 277.00 277.00 266.00 266.10 0.0M
2025-02-04 277.95 277.95 256.05 265.90 0.0M
2025-02-03 255.50 267.90 255.50 266.00 0.0M
2025-02-01 266.35 274.50 257.00 265.45 0.0M
2025-01-31 280.00 280.00 266.15 266.35 0.0M
2025-01-30 272.50 287.65 272.50 280.15 0.0M
2025-01-29 270.00 285.00 259.40 279.45 0.0M
2025-01-28 256.90 275.00 249.00 273.05 0.0M
2025-01-27 285.00 285.00 262.10 262.10 0.0M
2025-01-24 279.00 300.00 275.90 275.90 0.0M
2025-01-23 282.20 295.00 282.20 290.40 0.0M
2025-01-22 302.10 309.90 295.80 295.80 0.0M
2025-01-21 315.35 319.00 305.05 311.35 0.0M
2025-01-20 339.00 339.00 309.25 316.90 0.0M
2025-01-17 315.00 329.00 315.00 325.50 0.0M
2025-01-16 329.00 338.00 314.00 316.45 0.1M
2025-01-15 328.00 345.35 325.00 330.35 0.3M
2025-01-14 308.00 342.00 297.70 327.95 0.5M
2025-01-13 277.00 312.55 277.00 312.05 0.5M
2025-01-10 281.95 287.00 269.15 284.15 0.0M
2025-01-09 286.70 292.00 280.00 281.80 0.0M
2025-01-08 282.00 294.00 280.50 286.45 0.1M
2025-01-07 278.10 283.80 278.00 281.60 0.0M
2025-01-06 283.50 293.00 270.10 278.15 0.1M
2025-01-03 272.15 278.20 270.10 272.15 0.0M
2025-01-02 272.30 277.85 269.00 271.20 0.1M
2025-01-01 298.90 299.75 265.30 270.45 0.4M