Utique Enterprises Ltd (UTIQ)

UTIQ
🏛️ 인도 →
5.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.85 6.85 6.55 6.69 0.0M
2023-12-28 6.86 6.90 6.61 6.69 0.0M
2023-12-27 6.57 6.90 6.57 6.73 0.0M
2023-12-26 6.70 6.70 6.42 6.65 0.0M
2023-12-22 6.75 6.75 6.51 6.58 0.0M
2023-12-21 6.63 6.63 6.25 6.47 0.0M
2023-12-20 7.24 7.24 6.10 6.43 0.1M
2023-12-19 6.73 6.79 6.52 6.64 0.0M
2023-12-18 6.69 6.70 6.56 6.60 0.0M
2023-12-15 6.62 6.90 6.59 6.60 0.0M
2023-12-14 6.68 7.00 6.56 6.66 0.0M
2023-12-13 6.78 6.78 6.46 6.54 0.0M
2023-12-12 6.74 6.81 6.51 6.56 0.0M
2023-12-11 6.69 6.90 6.44 6.65 0.0M
2023-12-08 6.55 6.76 6.32 6.50 0.1M
2023-12-07 6.50 6.50 6.39 6.40 0.1M
2023-12-06 6.44 6.59 6.34 6.44 0.1M
2023-12-05 6.42 6.55 6.42 6.49 0.0M
2023-12-04 6.65 6.65 6.43 6.49 0.1M
2023-12-01 6.42 6.61 6.42 6.48 0.0M
2023-11-30 6.40 6.55 6.40 6.47 0.0M
2023-11-29 6.51 6.70 6.39 6.43 0.1M
2023-11-28 6.77 6.77 6.47 6.49 0.0M
2023-11-24 6.74 6.90 6.47 6.51 0.0M
2023-11-23 6.74 6.80 6.40 6.54 0.0M
2023-11-22 6.41 6.74 6.41 6.66 0.1M
2023-11-21 6.69 6.69 6.41 6.52 0.0M
2023-11-20 6.49 6.78 6.39 6.68 0.1M
2023-11-17 6.65 6.65 6.36 6.62 0.0M
2023-11-16 6.28 6.58 6.21 6.47 0.1M
2023-11-15 6.50 6.60 6.20 6.44 0.1M
2023-11-13 6.51 6.51 6.26 6.27 0.0M
2023-11-12 6.35 6.48 6.22 6.38 0.0M
2023-11-10 6.47 6.47 6.10 6.20 0.1M
2023-11-09 6.03 6.16 6.03 6.13 0.0M
2023-11-08 6.20 6.20 6.05 6.05 0.0M
2023-11-07 5.93 6.14 5.93 6.08 0.1M
2023-11-06 6.47 6.47 5.72 6.02 0.2M
2023-11-03 6.24 6.24 6.05 6.17 0.1M
2023-11-02 6.12 6.18 6.01 6.14 0.1M
2023-11-01 6.27 6.27 6.00 6.01 0.1M
2023-10-31 5.94 6.20 5.94 6.14 0.1M
2023-10-30 6.10 6.35 5.91 5.99 0.2M
2023-10-27 6.11 6.38 5.90 6.11 0.1M
2023-10-26 5.87 6.37 5.55 6.22 0.1M
2023-10-25 6.50 6.53 5.55 5.99 0.1M
2023-10-23 6.45 6.67 6.20 6.33 0.1M
2023-10-20 6.54 6.74 6.37 6.45 0.0M
2023-10-19 6.64 6.90 6.02 6.50 0.1M
2023-10-18 6.98 6.98 6.40 6.52 0.0M
2023-10-17 6.46 7.10 6.46 6.80 0.1M
2023-10-16 6.28 6.41 6.21 6.33 0.0M
2023-10-13 6.01 6.50 6.01 6.28 0.1M
2023-10-12 6.17 6.17 6.00 6.06 0.0M
2023-10-11 6.01 6.30 5.90 6.10 0.1M
2023-10-10 5.60 6.10 5.60 6.01 0.1M
2023-10-09 6.10 6.22 5.76 5.88 0.1M
2023-10-06 6.24 6.24 5.97 6.15 0.0M
2023-10-05 6.07 6.21 5.80 6.05 0.0M
2023-10-04 6.30 6.30 5.95 6.04 0.1M
2023-10-03 6.26 6.46 6.01 6.22 0.1M
2023-09-29 6.10 6.42 6.00 6.26 0.1M
2023-09-28 6.80 6.80 5.61 6.01 0.1M
2023-09-27 6.64 6.64 6.35 6.56 0.0M
2023-09-26 6.55 6.68 6.26 6.50 0.0M
2023-09-25 6.20 6.38 5.86 6.26 0.1M
2023-09-22 6.31 6.54 6.15 6.20 0.1M
2023-09-21 6.53 6.59 6.25 6.31 0.1M
2023-09-20 6.69 6.69 6.15 6.53 0.1M
2023-09-18 6.73 6.80 6.45 6.67 0.0M
2023-09-15 6.93 6.98 6.65 6.72 0.0M
2023-09-14 6.77 6.85 6.50 6.79 0.1M
2023-09-13 7.00 7.19 6.31 6.64 0.1M
2023-09-12 7.20 7.59 6.21 6.83 0.1M
2023-09-11 7.45 7.80 7.26 7.44 0.3M
2023-09-08 6.63 7.75 6.60 7.26 0.4M
2023-09-07 6.10 6.70 6.10 6.46 0.3M
2023-09-06 5.97 6.33 5.51 6.01 0.3M
2023-09-05 5.60 5.75 5.59 5.74 0.2M
2023-09-04 5.45 5.55 5.31 5.48 0.0M
2023-09-01 5.44 5.44 5.30 5.36 0.0M
2023-08-31 5.38 5.39 5.20 5.33 0.0M
2023-08-30 5.39 5.59 5.12 5.26 0.1M
2023-08-29 5.70 5.74 5.06 5.28 0.1M
2023-08-28 5.75 5.87 5.54 5.65 0.1M
2023-08-25 5.80 5.80 5.62 5.74 0.0M
2023-08-24 5.88 5.88 5.56 5.71 0.1M
2023-08-23 5.74 5.99 5.50 5.62 0.1M
2023-08-22 5.60 6.18 5.60 5.71 0.3M
2023-08-21 5.36 5.70 5.30 5.58 0.1M
2023-08-18 5.35 5.37 5.25 5.29 0.0M
2023-08-17 5.34 5.43 5.22 5.26 0.0M
2023-08-16 5.15 5.41 5.12 5.26 0.0M
2023-08-14 5.57 5.57 5.32 5.37 0.0M
2023-08-11 5.50 5.56 5.35 5.49 0.0M
2023-08-10 5.70 5.70 5.35 5.46 0.0M
2023-08-09 5.22 5.59 5.22 5.54 0.1M
2023-08-08 5.42 5.42 5.23 5.28 0.0M
2023-08-07 5.15 5.45 5.10 5.40 0.1M
2023-08-04 5.19 5.19 5.02 5.11 0.0M
2023-08-03 5.07 5.29 5.00 5.07 0.0M
2023-08-02 5.20 5.20 5.02 5.15 0.0M
2023-08-01 5.34 5.34 5.06 5.10 0.0M
2023-07-31 4.99 5.19 4.98 5.18 0.0M
2023-07-28 5.18 5.35 4.86 5.00 0.1M
2023-07-27 5.18 5.43 4.92 5.09 0.1M
2023-07-26 5.10 5.23 5.00 5.05 0.1M
2023-07-25 5.21 5.35 4.93 5.09 0.1M
2023-07-24 5.01 5.44 5.00 5.30 0.2M
2023-07-21 4.83 5.11 4.70 4.99 0.0M
2023-07-20 4.83 4.83 4.70 4.76 0.0M
2023-07-19 4.81 4.85 4.56 4.77 0.0M
2023-07-18 4.87 4.87 4.75 4.80 0.0M
2023-07-17 4.90 4.99 4.76 4.81 0.0M
2023-07-14 4.76 4.90 4.55 4.84 0.1M
2023-07-13 4.78 4.86 4.50 4.70 0.1M
2023-07-12 4.76 4.94 4.76 4.81 0.0M
2023-07-11 4.93 5.08 4.62 4.84 0.1M
2023-07-10 5.11 5.11 4.95 4.96 0.1M
2023-07-07 5.05 5.05 4.85 4.98 0.0M
2023-07-06 5.00 5.09 4.90 4.98 0.1M
2023-07-05 5.18 5.18 4.93 5.01 0.0M
2023-07-04 5.07 5.25 5.00 5.02 0.1M
2023-07-03 4.91 5.14 4.91 4.99 0.0M
2023-06-30 5.15 5.15 5.00 5.09 0.0M
2023-06-28 5.10 5.19 5.00 5.05 0.0M
2023-06-27 5.07 5.15 5.06 5.12 0.0M
2023-06-26 5.45 5.46 4.91 5.01 0.1M
2023-06-23 5.45 5.60 5.40 5.46 0.1M
2023-06-22 5.01 5.98 5.01 5.44 0.1M
2023-06-21 5.25 5.28 4.91 5.18 0.0M
2023-06-20 5.40 5.40 5.20 5.29 0.0M
2023-06-19 5.49 5.55 5.20 5.32 0.0M
2023-06-16 5.35 5.50 5.16 5.38 0.1M
2023-06-15 5.20 5.40 5.20 5.36 0.0M
2023-06-14 5.33 5.48 5.10 5.27 0.1M
2023-06-13 5.78 5.78 4.81 5.32 0.3M
2023-06-12 5.11 6.09 4.52 5.54 0.2M
2023-06-09 5.14 5.23 5.00 5.08 0.0M
2023-06-08 5.08 5.20 5.00 5.14 0.0M
2023-06-07 5.13 5.13 5.02 5.08 0.0M
2023-06-06 5.01 5.10 5.01 5.10 0.0M
2023-06-05 4.97 5.16 4.95 5.01 0.0M
2023-06-02 5.00 5.20 4.90 4.94 0.0M
2023-06-01 5.06 5.30 4.80 5.01 0.1M
2023-05-31 5.32 5.92 4.56 5.06 0.1M
2023-05-30 5.60 5.60 5.28 5.35 0.0M
2023-05-29 5.54 5.54 5.40 5.45 0.0M
2023-05-26 5.69 5.69 5.43 5.44 0.0M
2023-05-25 5.58 5.58 5.37 5.45 0.0M
2023-05-24 5.50 5.50 5.32 5.47 0.0M
2023-05-23 5.44 5.44 5.34 5.36 0.0M
2023-05-22 5.65 5.65 5.16 5.24 0.1M
2023-05-19 5.40 5.49 5.22 5.46 0.0M
2023-05-18 5.51 5.65 5.40 5.49 0.0M
2023-05-17 5.32 5.59 5.32 5.48 0.1M
2023-05-16 5.68 5.78 5.20 5.47 0.1M
2023-05-15 5.52 5.60 5.30 5.52 0.1M
2023-05-12 5.29 5.90 5.17 5.25 0.1M
2023-05-11 5.48 5.48 5.21 5.29 0.0M
2023-05-10 5.20 5.34 5.00 5.25 0.0M
2023-05-09 5.00 5.49 5.00 5.18 0.0M
2023-05-08 5.12 5.13 5.00 5.09 0.0M
2023-05-05 4.87 5.09 4.85 5.01 0.0M
2023-05-04 4.99 4.99 4.88 4.93 0.0M
2023-05-03 4.90 5.16 4.85 4.91 0.0M
2023-05-02 4.95 4.97 4.82 4.90 0.0M
2023-04-28 4.84 4.99 4.84 4.89 0.0M
2023-04-27 4.86 4.86 4.63 4.82 0.0M
2023-04-26 4.93 4.96 4.70 4.80 0.0M
2023-04-25 5.07 5.09 4.85 4.93 0.0M
2023-04-24 4.99 5.47 4.93 5.01 0.1M
2023-04-21 4.70 5.09 4.65 4.87 0.0M
2023-04-20 4.78 4.84 4.55 4.70 0.0M
2023-04-19 4.77 4.89 4.53 4.69 0.0M
2023-04-18 4.95 4.95 4.69 4.89 0.0M
2023-04-17 4.51 5.10 4.51 4.82 0.1M
2023-04-13 4.64 4.71 4.45 4.56 0.0M
2023-04-12 4.93 4.93 4.39 4.54 0.1M
2023-04-11 4.83 5.00 4.50 4.84 0.0M
2023-04-10 5.17 5.17 4.65 4.82 0.0M
2023-04-06 4.78 4.92 4.70 4.88 0.0M
2023-04-05 4.90 4.99 4.71 4.88 0.0M
2023-04-03 4.16 4.60 4.15 4.60 0.1M
2023-03-31 4.40 4.40 4.00 4.19 0.0M
2023-03-29 4.30 4.47 4.20 4.32 0.0M
2023-03-28 4.49 4.59 4.10 4.37 0.0M
2023-03-27 4.50 4.64 4.40 4.44 0.0M
2023-03-24 4.50 4.67 4.37 4.49 0.0M
2023-03-23 4.65 4.74 4.37 4.53 0.0M
2023-03-22 4.60 4.75 4.32 4.67 0.0M
2023-03-21 4.68 4.68 4.34 4.43 0.0M
2023-03-20 4.80 4.85 4.23 4.44 0.1M
2023-03-17 4.89 4.89 4.63 4.70 0.0M
2023-03-16 4.90 5.00 4.51 4.62 0.1M
2023-03-15 4.61 5.07 4.61 4.93 0.1M
2023-03-14 4.90 5.07 4.41 4.61 0.0M
2023-03-13 5.04 5.04 4.63 4.90 0.0M
2023-03-10 5.10 5.10 4.85 4.97 0.0M
2023-03-09 5.00 5.18 4.82 4.97 0.0M
2023-03-08 4.75 5.44 4.75 5.01 0.1M
2023-03-06 5.10 5.18 4.95 4.97 0.1M
2023-03-03 4.97 5.44 4.85 4.98 0.1M
2023-03-02 4.98 4.98 4.82 4.95 0.0M
2023-03-01 4.85 4.98 4.80 4.94 0.0M
2023-02-28 4.92 5.03 4.82 4.85 0.1M
2023-02-27 5.20 5.21 4.90 4.96 0.1M
2023-02-24 5.29 5.29 4.91 5.15 0.0M
2023-02-23 5.15 5.20 5.00 5.15 0.0M
2023-02-22 5.35 5.35 4.91 4.99 0.0M
2023-02-21 5.31 5.31 5.06 5.12 0.0M
2023-02-20 5.23 5.38 5.12 5.29 0.1M
2023-02-17 5.49 5.49 5.01 5.17 0.0M
2023-02-16 5.28 5.48 4.83 5.32 0.0M
2023-02-15 5.40 5.49 5.26 5.27 0.0M
2023-02-14 5.40 5.56 5.31 5.40 0.0M
2023-02-13 5.59 5.67 5.35 5.53 0.0M
2023-02-10 5.36 5.58 5.15 5.49 0.0M
2023-02-09 5.65 5.90 5.20 5.40 0.0M
2023-02-08 5.49 5.65 5.25 5.50 0.0M
2023-02-07 5.22 5.49 5.20 5.40 0.0M
2023-02-06 5.55 5.55 5.16 5.21 0.0M
2023-02-03 5.40 5.58 5.30 5.40 0.0M
2023-02-02 5.67 5.67 5.41 5.47 0.0M
2023-02-01 5.65 5.75 5.36 5.45 0.1M
2023-01-31 5.68 5.68 5.35 5.56 0.0M
2023-01-30 5.88 5.88 5.38 5.53 0.0M
2023-01-27 5.80 5.80 5.50 5.62 0.0M
2023-01-25 5.88 5.88 5.48 5.68 0.0M
2023-01-24 5.78 6.00 5.63 5.73 0.0M
2023-01-23 5.90 5.90 5.67 5.73 0.0M
2023-01-20 5.68 5.80 5.68 5.75 0.0M
2023-01-19 5.71 5.82 5.67 5.75 0.0M
2023-01-18 5.89 5.89 5.70 5.78 0.1M
2023-01-17 5.75 5.85 5.65 5.74 0.0M
2023-01-16 5.92 5.92 5.61 5.73 0.0M
2023-01-13 5.75 5.79 5.44 5.73 0.1M
2023-01-12 5.44 5.62 5.32 5.60 0.1M
2023-01-11 5.60 5.70 5.35 5.48 0.0M
2023-01-10 5.65 5.73 5.55 5.60 0.0M
2023-01-09 5.80 5.80 5.45 5.69 0.0M
2023-01-06 5.43 5.70 5.43 5.60 0.0M
2023-01-05 5.84 5.84 5.54 5.65 0.0M
2023-01-04 5.79 5.79 5.50 5.64 0.1M
2023-01-03 5.80 5.88 5.62 5.67 0.1M
2023-01-02 5.71 5.96 5.51 5.69 0.1M