Uniphos Enterprises Ltd

UNPH
🏛️ Indien →
150.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 135.05 138.80 129.50 131.10 0.0M
2021-12-30 135.00 141.00 131.20 135.00 0.0M
2021-12-29 153.00 157.00 135.90 137.45 0.1M
2021-12-28 124.55 142.90 124.10 142.90 0.0M
2021-12-27 118.35 119.70 116.00 119.10 0.0M
2021-12-24 115.15 119.95 115.15 118.30 0.0M
2021-12-23 115.55 116.95 112.05 115.00 0.0M
2021-12-22 114.05 117.95 113.45 115.45 0.0M
2021-12-21 114.70 114.70 113.25 113.25 0.0M
2021-12-20 115.80 115.80 107.95 113.00 0.0M
2021-12-17 116.80 117.35 113.00 114.05 0.0M
2021-12-16 118.35 119.70 116.50 117.65 0.0M
2021-12-15 116.90 119.65 115.00 116.30 0.0M
2021-12-14 124.75 124.75 116.05 118.55 0.0M
2021-12-13 120.40 121.05 118.00 119.85 0.0M
2021-12-10 119.35 120.05 118.50 119.45 0.0M
2021-12-09 118.00 119.05 117.40 118.45 0.0M
2021-12-08 118.85 120.50 117.45 117.95 0.0M
2021-12-07 118.25 120.55 116.20 117.20 0.0M
2021-12-06 117.15 119.65 115.00 116.25 0.0M
2021-12-03 122.80 122.80 114.25 116.95 0.0M
2021-12-02 111.70 117.70 111.65 116.30 0.0M
2021-12-01 114.30 115.35 110.10 112.05 0.0M
2021-11-30 111.15 114.55 108.85 110.40 0.0M
2021-11-29 112.65 112.65 105.40 108.85 0.0M
2021-11-26 116.75 119.00 113.25 115.00 0.0M
2021-11-25 119.50 119.75 118.00 118.90 0.0M
2021-11-24 117.85 119.35 115.90 117.45 0.0M
2021-11-23 115.90 118.90 115.90 117.20 0.0M
2021-11-22 121.50 121.55 111.90 114.00 0.0M
2021-11-18 127.20 127.20 121.00 122.90 0.0M
2021-11-17 131.50 131.55 125.30 128.80 0.0M
2021-11-16 124.30 129.05 124.30 128.25 0.0M
2021-11-15 129.00 130.05 122.15 125.10 0.0M
2021-11-12 129.55 129.65 124.05 127.85 0.0M
2021-11-11 128.80 131.05 128.80 130.65 0.0M
2021-11-10 129.40 132.05 128.75 129.85 0.0M
2021-11-09 131.70 131.70 126.35 128.15 0.0M
2021-11-08 128.90 131.10 127.65 129.20 0.0M
2021-11-04 131.70 131.95 127.10 128.85 0.0M
2021-11-03 127.15 131.70 126.55 127.45 0.0M
2021-11-02 127.00 130.55 126.00 127.55 0.0M
2021-11-01 126.75 126.75 118.95 125.00 0.0M
2021-10-29 115.15 122.00 115.10 119.15 0.0M
2021-10-28 120.60 120.90 115.65 119.55 0.0M
2021-10-27 118.55 122.80 117.90 120.55 0.0M
2021-10-26 114.10 118.15 114.10 116.15 0.0M
2021-10-25 120.50 121.65 112.55 114.25 0.0M
2021-10-22 122.75 124.65 119.00 119.70 0.0M
2021-10-21 120.40 124.80 120.25 124.80 0.0M
2021-10-20 122.00 123.15 117.00 120.10 0.0M
2021-10-19 129.20 130.25 118.10 124.40 0.0M
2021-10-18 129.00 131.75 126.00 127.15 0.0M
2021-10-14 130.50 131.55 127.10 127.20 0.0M
2021-10-13 128.60 132.45 128.60 130.05 0.0M
2021-10-12 131.25 134.20 129.50 130.40 0.0M
2021-10-11 133.65 133.65 130.30 130.50 0.0M
2021-10-08 131.05 133.60 129.95 130.55 0.0M
2021-10-07 133.50 135.05 130.35 131.35 0.0M
2021-10-06 134.00 140.85 130.85 131.30 0.0M
2021-10-05 128.25 133.85 127.50 130.00 0.0M
2021-10-04 126.15 128.50 124.90 125.95 0.0M
2021-10-01 126.30 128.20 124.60 125.50 0.0M
2021-09-30 120.20 132.00 120.20 126.20 0.0M
2021-09-29 125.50 130.50 124.65 126.50 0.0M
2021-09-28 126.00 129.30 125.00 126.00 0.0M
2021-09-27 127.30 128.55 125.00 126.00 0.0M
2021-09-24 132.80 133.55 125.00 127.00 0.0M
2021-09-23 130.25 133.15 130.25 130.65 0.0M
2021-09-22 129.90 132.10 128.35 129.25 0.0M
2021-09-21 127.45 130.05 124.70 129.20 0.0M
2021-09-20 136.80 139.80 130.00 131.40 0.0M
2021-09-17 139.85 140.90 132.10 135.35 0.0M
2021-09-16 140.05 141.95 136.90 138.55 0.0M
2021-09-15 141.45 142.55 138.90 139.55 0.0M
2021-09-14 138.55 141.65 137.40 140.05 0.0M
2021-09-13 136.40 141.20 133.75 140.00 0.0M
2021-09-09 140.90 142.15 135.10 138.00 0.0M
2021-09-08 138.00 144.00 130.10 142.10 0.1M
2021-09-07 130.75 144.85 128.25 137.00 0.1M
2021-09-06 126.15 128.70 126.00 126.50 0.0M
2021-09-03 129.50 131.00 124.10 128.00 0.0M
2021-09-02 127.90 131.00 127.25 129.05 0.0M
2021-09-01 129.35 130.05 126.95 129.90 0.0M
2021-08-31 129.25 129.25 126.25 127.00 0.0M
2021-08-30 125.60 129.80 122.60 127.95 0.0M
2021-08-27 124.90 127.50 124.05 124.95 0.0M
2021-08-26 123.95 126.45 123.85 125.10 0.0M
2021-08-25 118.00 125.05 118.00 122.55 0.0M
2021-08-24 116.10 120.60 113.25 117.85 0.0M
2021-08-23 120.00 120.00 112.40 113.95 0.0M
2021-08-20 115.75 116.45 113.40 116.00 0.0M
2021-08-18 116.00 120.70 115.95 117.45 0.0M
2021-08-17 119.35 120.00 117.45 118.15 0.0M
2021-08-16 118.50 123.55 118.05 120.15 0.0M
2021-08-13 124.85 125.65 117.95 119.50 0.0M
2021-08-12 119.60 124.70 119.60 121.85 0.0M
2021-08-11 125.00 125.00 112.90 117.30 0.0M
2021-08-10 127.00 128.00 118.50 119.90 0.0M
2021-08-09 127.65 131.30 124.95 125.90 0.0M
2021-08-06 130.10 132.45 126.50 127.10 0.0M
2021-08-05 131.65 131.65 126.90 129.80 0.0M
2021-08-04 133.65 136.05 129.65 130.60 0.0M
2021-08-03 134.25 138.00 132.00 133.65 0.0M
2021-08-02 135.15 136.90 133.30 134.10 0.0M
2021-07-30 133.55 139.00 133.00 133.50 0.0M
2021-07-29 133.05 136.00 132.10 133.55 0.0M
2021-07-28 134.10 136.20 131.50 135.55 0.0M
2021-07-27 137.10 138.80 135.25 135.95 0.0M
2021-07-26 137.85 140.00 134.70 137.05 0.0M
2021-07-23 141.00 141.00 134.80 136.75 0.0M
2021-07-22 137.40 140.05 136.35 137.45 0.0M
2021-07-20 134.95 140.90 130.10 135.20 0.0M
2021-07-19 137.20 137.20 133.00 134.50 0.0M
2021-07-16 140.00 140.00 135.20 137.40 0.0M
2021-07-15 143.00 143.85 135.15 137.10 0.0M
2021-07-14 136.65 147.85 135.60 141.65 0.1M
2021-07-13 131.25 136.80 129.45 135.35 0.0M
2021-07-12 130.45 136.00 130.45 131.00 0.0M
2021-07-09 134.55 135.00 129.50 130.30 0.0M
2021-07-08 134.40 136.00 132.20 132.95 0.0M
2021-07-07 133.40 136.10 131.40 134.15 0.0M
2021-07-06 136.45 136.90 131.15 131.45 0.0M
2021-07-05 131.00 139.00 130.20 135.90 0.0M
2021-07-02 135.00 135.40 128.40 130.85 0.0M
2021-07-01 133.65 135.70 131.95 133.45 0.0M
2021-06-30 132.30 135.50 130.85 133.85 0.0M
2021-06-29 131.40 133.65 130.00 131.65 0.0M
2021-06-28 131.60 133.40 129.50 130.40 0.0M
2021-06-25 133.10 133.25 129.50 130.05 0.0M
2021-06-24 132.55 137.90 130.00 132.50 0.0M
2021-06-23 130.90 134.90 130.90 132.40 0.0M
2021-06-22 132.30 134.80 129.85 132.45 0.0M
2021-06-21 134.85 134.85 127.60 130.65 0.0M
2021-06-18 138.00 142.80 126.25 131.00 0.0M
2021-06-17 133.15 139.40 132.00 135.00 0.0M
2021-06-16 148.70 149.95 130.20 133.95 0.1M
2021-06-15 131.40 141.40 128.10 141.40 0.1M
2021-06-14 119.40 119.40 114.95 117.85 0.0M
2021-06-11 125.90 126.25 118.65 119.60 0.0M
2021-06-10 120.30 125.45 119.10 124.10 0.0M
2021-06-09 127.00 127.30 115.15 119.45 0.0M
2021-06-08 121.80 127.50 119.50 125.35 0.0M
2021-06-07 119.25 122.25 117.15 118.15 0.0M
2021-06-04 120.95 123.05 115.00 119.75 0.0M
2021-06-03 122.25 125.00 121.60 122.60 0.0M
2021-06-02 111.40 121.00 109.75 120.00 0.0M
2021-06-01 113.10 118.40 108.40 110.45 0.0M
2021-05-31 111.05 114.70 110.90 111.90 0.0M
2021-05-28 123.00 123.95 110.20 113.65 0.1M
2021-05-27 109.90 121.00 107.80 118.30 0.1M
2021-05-26 103.10 112.90 102.85 105.05 0.1M
2021-05-25 102.25 103.00 99.00 100.55 0.0M
2021-05-24 102.00 103.00 99.80 101.30 0.0M
2021-05-21 103.05 103.75 100.15 100.20 0.0M
2021-05-20 103.25 104.00 99.15 101.40 0.0M
2021-05-19 101.00 105.50 99.65 100.05 0.0M
2021-05-18 106.50 106.50 100.00 100.85 0.0M
2021-05-17 101.95 105.70 101.95 104.40 0.0M
2021-05-14 103.00 107.00 98.00 101.35 0.0M
2021-05-12 99.00 101.95 92.65 97.85 0.1M
2021-05-11 102.00 105.55 98.60 100.45 0.1M
2021-05-10 85.95 99.00 84.15 96.80 0.1M
2021-05-07 87.30 87.30 82.15 82.85 0.0M
2021-05-06 80.80 87.70 80.80 84.15 0.0M
2021-05-05 81.00 92.00 78.25 82.20 0.0M
2021-05-04 80.00 84.40 78.05 78.50 0.0M
2021-05-03 79.40 81.65 78.00 79.00 0.0M
2021-04-30 82.40 82.40 76.40 79.85 0.0M
2021-04-29 77.20 79.85 75.05 78.00 0.0M
2021-04-28 75.50 79.40 75.45 76.80 0.0M
2021-04-27 76.90 77.35 74.35 75.65 0.0M
2021-04-26 76.50 77.00 74.00 76.05 0.0M
2021-04-23 74.80 75.90 73.60 75.10 0.0M
2021-04-22 80.00 80.00 73.50 74.90 0.0M
2021-04-20 75.00 76.55 74.60 75.00 0.0M
2021-04-19 74.65 75.65 73.60 73.60 0.0M
2021-04-16 76.45 77.70 73.60 75.00 0.0M
2021-04-15 75.00 76.10 73.60 76.10 0.0M
2021-04-13 73.65 77.75 73.65 75.00 0.0M
2021-04-12 81.45 84.85 73.00 74.30 0.0M
2021-04-09 83.55 85.90 83.05 83.65 0.0M
2021-04-08 84.40 84.40 83.30 83.55 0.0M
2021-04-07 85.75 86.60 83.30 83.65 0.0M
2021-04-06 84.10 86.10 83.50 85.65 0.0M
2021-04-05 86.00 87.00 81.65 86.55 0.0M
2021-04-01 86.00 86.35 86.00 86.00 0.0M
2021-03-31 80.60 86.50 80.60 84.90 0.0M
2021-03-30 84.95 87.00 84.10 86.00 0.0M
2021-03-26 84.40 85.00 81.00 84.00 0.0M
2021-03-25 84.65 85.95 83.00 83.45 0.0M
2021-03-24 83.00 85.65 78.20 84.50 0.0M
2021-03-23 85.00 87.00 84.20 85.85 0.0M
2021-03-22 83.50 84.00 82.75 82.95 0.0M
2021-03-19 81.25 83.50 81.25 83.20 0.0M
2021-03-18 82.40 82.75 81.80 82.50 0.0M
2021-03-17 84.45 84.45 81.50 82.75 0.0M
2021-03-16 82.75 83.70 81.50 81.50 0.0M
2021-03-15 83.90 85.45 79.20 81.85 0.0M
2021-03-12 86.35 86.35 84.10 85.30 0.0M
2021-03-10 87.70 87.70 83.10 84.50 0.0M
2021-03-09 86.00 86.90 84.80 85.75 0.0M
2021-03-08 83.05 87.85 83.05 85.40 0.0M
2021-03-05 84.70 86.60 83.45 83.50 0.0M
2021-03-04 84.00 86.00 82.60 84.85 0.0M
2021-03-03 84.90 89.00 82.60 85.40 0.0M
2021-03-02 85.90 90.40 81.00 83.25 0.0M
2021-03-01 84.75 84.90 82.50 83.00 0.3M
2021-02-26 81.60 83.30 81.45 82.80 0.0M
2021-02-25 82.45 84.00 81.55 83.65 0.0M
2021-02-24 83.20 83.20 80.20 82.50 0.1M
2021-02-23 83.00 84.90 81.00 83.00 0.0M
2021-02-22 82.55 84.40 78.70 83.50 0.0M
2021-02-19 83.00 86.10 81.25 81.25 0.0M
2021-02-18 82.00 84.50 78.55 83.05 0.0M
2021-02-17 78.00 82.55 78.00 82.05 0.0M
2021-02-16 77.00 82.65 77.00 82.50 0.0M
2021-02-15 75.00 80.50 75.00 77.20 0.0M
2021-02-12 82.10 82.10 79.50 79.50 0.0M
2021-02-11 80.10 82.45 80.10 82.10 0.0M
2021-02-10 81.55 82.00 80.00 80.00 0.0M
2021-02-09 82.20 82.20 80.00 81.00 0.0M
2021-02-08 81.40 82.85 81.00 82.20 0.0M
2021-02-05 83.45 83.45 80.10 81.60 0.0M
2021-02-04 82.45 83.80 81.30 82.15 0.0M
2021-02-03 80.75 82.00 77.55 81.40 0.0M
2021-02-02 73.60 77.75 73.60 76.95 0.0M
2021-02-01 72.00 74.00 69.80 71.15 0.0M
2021-01-29 73.45 75.95 72.40 74.90 0.0M
2021-01-28 74.80 74.80 72.95 73.05 0.0M
2021-01-27 75.60 76.70 74.45 74.55 0.0M
2021-01-25 80.70 80.70 74.50 75.25 0.0M
2021-01-22 83.05 83.05 77.25 80.45 0.0M
2021-01-21 82.20 83.20 81.00 81.15 0.0M
2021-01-20 78.30 83.95 77.30 81.55 0.0M
2021-01-19 79.85 79.90 76.70 77.90 0.0M
2021-01-18 72.00 83.00 72.00 80.50 0.0M
2021-01-15 73.95 75.00 70.60 72.15 0.0M
2021-01-14 71.35 74.00 68.50 72.60 0.0M
2021-01-13 71.75 72.95 69.50 70.20 0.0M
2021-01-12 71.70 73.80 70.00 71.40 0.0M
2021-01-11 74.85 76.75 70.60 72.95 0.0M
2021-01-08 70.00 73.20 67.25 72.10 0.0M
2021-01-07 70.70 70.70 68.00 68.50 0.0M
2021-01-06 69.50 70.55 68.50 69.00 0.0M
2021-01-05 68.50 70.70 68.00 69.40 0.0M
2021-01-04 68.25 70.85 67.20 69.45 0.0M
2021-01-01 70.70 70.70 68.00 68.90 0.0M