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
2022-12-30 134.55 135.65 130.20 133.35 0.0M
2022-12-29 135.95 136.40 133.30 135.05 0.0M
2022-12-28 134.70 139.40 133.80 138.15 0.0M
2022-12-27 131.00 141.50 131.00 134.65 0.0M
2022-12-26 131.90 138.00 124.00 136.05 0.0M
2022-12-23 147.45 147.45 131.35 134.15 0.0M
2022-12-22 140.05 146.70 137.10 143.90 0.0M
2022-12-21 143.00 148.50 138.10 138.35 0.0M
2022-12-20 144.05 147.90 141.85 143.55 0.0M
2022-12-19 149.50 149.50 143.00 144.65 0.0M
2022-12-16 141.00 151.70 139.95 142.90 0.0M
2022-12-15 129.15 147.00 125.55 140.75 0.0M
2022-12-14 129.05 134.75 129.00 132.35 0.0M
2022-12-13 132.05 137.00 131.10 132.95 0.0M
2022-12-12 133.75 133.80 132.00 132.05 0.0M
2022-12-09 135.30 135.50 132.30 132.95 0.0M
2022-12-08 132.55 133.70 132.55 133.70 0.0M
2022-12-07 134.05 134.85 132.00 132.45 0.0M
2022-12-06 135.85 136.05 132.95 133.50 0.0M
2022-12-05 130.50 138.05 130.00 136.00 0.0M
2022-12-02 134.55 134.55 133.30 134.00 0.0M
2022-12-01 134.50 140.65 131.25 133.40 0.0M
2022-11-30 134.90 138.40 130.30 132.70 0.0M
2022-11-29 138.95 139.00 134.20 134.20 0.0M
2022-11-28 136.20 138.15 135.10 135.15 0.0M
2022-11-25 135.95 136.20 132.50 133.00 0.0M
2022-11-24 136.00 136.00 132.35 133.45 0.0M
2022-11-23 135.25 137.00 133.05 136.00 0.0M
2022-11-22 131.65 136.55 130.00 136.10 0.0M
2022-11-21 135.45 136.20 132.25 135.65 0.0M
2022-11-18 138.00 138.00 130.55 132.15 0.0M
2022-11-17 138.20 140.00 136.15 138.20 0.0M
2022-11-16 138.85 141.95 137.05 137.70 0.0M
2022-11-15 134.05 139.50 133.10 138.70 0.0M
2022-11-14 135.15 136.60 131.85 135.00 0.0M
2022-11-11 134.45 136.30 132.75 135.10 0.0M
2022-11-10 132.60 134.90 131.20 132.95 0.0M
2022-11-09 136.20 136.40 129.60 132.55 0.0M
2022-11-07 137.55 139.50 133.50 136.75 0.0M
2022-11-04 139.00 139.70 133.15 134.25 0.0M
2022-11-03 134.35 138.00 131.35 136.75 0.0M
2022-11-02 133.85 134.85 132.00 133.90 0.0M
2022-11-01 132.15 134.20 132.10 132.20 0.0M
2022-10-31 132.05 134.40 131.95 133.35 0.0M
2022-10-28 132.95 136.05 132.55 132.70 0.0M
2022-10-27 134.05 134.50 132.65 133.60 0.0M
2022-10-25 134.05 135.50 132.90 134.25 0.0M
2022-10-24 135.35 137.80 133.05 133.15 0.0M
2022-10-21 135.95 137.90 134.80 136.30 0.0M
2022-10-20 134.05 138.00 133.05 135.95 0.0M
2022-10-19 137.25 137.25 134.95 135.55 0.0M
2022-10-18 135.55 137.00 134.05 135.85 0.0M
2022-10-17 138.00 138.00 132.65 134.25 0.0M
2022-10-14 129.85 135.90 127.00 135.85 0.0M
2022-10-13 129.75 131.85 129.75 131.85 0.0M
2022-10-12 128.95 132.15 128.95 131.60 0.0M
2022-10-11 131.55 133.75 130.00 130.00 0.0M
2022-10-10 133.90 134.00 131.50 132.70 0.0M
2022-10-07 133.25 134.50 132.90 134.50 0.0M
2022-10-06 132.05 135.00 129.10 131.50 0.0M
2022-10-04 140.90 140.90 129.80 133.70 0.0M
2022-10-03 132.80 133.65 132.75 133.05 0.0M
2022-09-30 131.05 134.85 129.00 132.05 0.0M
2022-09-29 133.00 135.60 133.00 135.60 0.0M
2022-09-28 130.90 133.00 130.00 132.15 0.0M
2022-09-27 131.05 132.20 129.50 130.65 0.0M
2022-09-26 130.05 130.55 129.00 130.10 0.0M
2022-09-23 134.50 138.65 132.25 134.50 0.0M
2022-09-22 137.60 140.80 135.20 138.50 0.0M
2022-09-21 142.70 142.95 136.25 138.00 0.0M
2022-09-20 141.60 143.00 138.40 141.05 0.0M
2022-09-19 141.85 143.00 140.50 141.90 0.0M
2022-09-16 145.40 147.65 139.00 141.45 0.0M
2022-09-15 149.00 152.00 142.20 144.20 0.0M
2022-09-14 135.30 152.90 132.05 143.80 0.0M
2022-09-13 137.30 137.30 133.65 134.80 0.0M
2022-09-12 134.70 135.65 133.70 135.00 0.0M
2022-09-09 134.50 135.00 132.05 133.05 0.0M
2022-09-08 134.90 134.90 131.60 133.35 0.0M
2022-09-07 134.75 136.20 132.00 133.05 0.0M
2022-09-06 134.05 136.00 133.10 133.30 0.0M
2022-09-05 129.05 138.30 128.80 133.20 0.0M
2022-09-02 136.70 138.45 132.35 133.20 0.0M
2022-09-01 135.40 144.40 130.95 135.85 0.0M
2022-08-30 139.85 139.90 134.90 135.40 0.0M
2022-08-29 134.60 141.95 133.80 136.90 0.0M
2022-08-26 128.50 147.80 128.50 136.15 0.0M
2022-08-25 125.00 128.70 125.00 125.85 0.0M
2022-08-24 127.20 127.90 122.20 127.40 0.0M
2022-08-23 121.05 126.40 121.05 124.05 0.0M
2022-08-22 122.05 124.20 121.05 123.20 0.0M
2022-08-19 127.20 128.10 124.25 124.60 0.0M
2022-08-18 123.45 125.35 123.00 123.50 0.0M
2022-08-17 124.30 124.55 122.70 123.20 0.0M
2022-08-16 126.05 126.55 123.70 124.00 0.0M
2022-08-12 126.00 126.90 121.70 124.15 0.0M
2022-08-11 130.00 130.00 124.00 124.45 0.0M
2022-08-10 130.00 130.00 126.40 127.95 0.0M
2022-08-08 135.45 135.45 125.25 126.35 0.0M
2022-08-05 130.10 132.20 129.65 131.50 0.0M
2022-08-04 135.00 135.85 129.50 130.75 0.0M
2022-08-03 139.10 141.75 137.25 139.30 0.0M
2022-08-02 139.70 139.80 135.50 139.30 0.0M
2022-08-01 133.00 137.35 131.50 136.40 0.0M
2022-07-29 133.45 133.70 129.50 132.20 0.0M
2022-07-28 130.15 131.00 128.55 129.60 0.0M
2022-07-27 131.35 132.35 130.20 132.25 0.0M
2022-07-26 128.45 131.95 128.40 130.70 0.0M
2022-07-25 130.40 131.00 129.65 129.80 0.0M
2022-07-22 131.00 131.00 125.00 127.90 0.0M
2022-07-21 125.00 129.40 124.90 128.15 0.0M
2022-07-20 126.40 128.15 124.90 125.85 0.0M
2022-07-19 125.50 127.90 125.50 125.95 0.0M
2022-07-18 127.75 128.00 124.60 125.65 0.0M
2022-07-15 128.45 128.45 125.00 125.05 0.0M
2022-07-14 131.05 133.05 127.05 128.45 0.0M
2022-07-13 129.10 131.75 128.10 128.80 0.0M
2022-07-12 124.65 134.80 124.40 129.10 0.0M
2022-07-11 122.50 125.80 121.20 125.25 0.0M
2022-07-08 124.05 126.35 123.75 123.75 0.0M
2022-07-07 124.05 126.55 123.50 123.50 0.0M
2022-07-06 125.65 125.65 122.60 123.90 0.0M
2022-07-05 124.85 126.10 124.85 126.00 0.0M
2022-07-04 136.00 136.00 112.10 123.90 0.0M
2022-07-01 120.60 123.20 120.05 123.20 0.0M
2022-06-30 123.35 124.05 121.15 121.95 0.0M
2022-06-29 122.75 124.65 121.25 121.50 0.0M
2022-06-28 123.55 123.55 121.55 121.55 0.0M
2022-06-27 128.00 128.00 121.75 121.75 0.0M
2022-06-24 122.70 123.65 120.65 123.15 0.0M
2022-06-23 120.95 123.40 117.95 123.00 0.0M
2022-06-22 119.55 120.90 119.55 120.90 0.0M
2022-06-21 119.05 123.00 119.05 121.60 0.0M
2022-06-20 119.25 119.60 116.95 117.00 0.0M
2022-06-17 107.05 129.75 107.05 120.00 0.0M
2022-06-16 122.20 122.70 117.00 119.45 0.0M
2022-06-15 121.40 127.00 120.40 123.85 0.0M
2022-06-14 112.05 123.25 112.05 122.50 0.0M
2022-06-13 126.20 126.20 122.20 123.75 0.0M
2022-06-10 125.70 128.60 125.70 127.60 0.0M
2022-06-09 135.00 135.00 122.80 125.30 0.0M
2022-06-08 122.95 125.35 121.60 121.95 0.0M
2022-06-07 126.60 126.65 124.50 125.35 0.0M
2022-06-06 126.75 126.90 123.35 124.00 0.0M
2022-06-03 117.05 127.90 116.00 125.25 0.0M
2022-06-02 126.80 128.65 125.10 128.65 0.0M
2022-06-01 128.20 128.35 124.60 126.15 0.0M
2022-05-31 128.05 128.90 126.00 127.65 0.0M
2022-05-30 124.10 128.90 124.10 127.00 0.0M
2022-05-27 126.85 128.85 126.85 128.00 0.0M
2022-05-26 128.20 129.25 124.95 126.75 0.0M
2022-05-25 129.70 133.00 125.80 126.55 0.0M
2022-05-24 125.45 129.25 125.45 128.60 0.0M
2022-05-23 126.65 126.80 126.65 126.80 0.0M
2022-05-20 128.90 129.15 126.60 126.60 0.0M
2022-05-19 126.45 128.60 124.15 126.45 0.0M
2022-05-18 126.85 129.05 126.00 128.75 0.0M
2022-05-17 124.60 128.00 124.60 127.80 0.0M
2022-05-16 124.35 126.95 124.30 125.30 0.0M
2022-05-13 125.50 129.05 125.50 125.95 0.0M
2022-05-12 122.40 133.55 121.45 126.75 0.0M
2022-05-11 121.15 128.35 121.10 124.00 0.0M
2022-05-10 129.40 129.60 124.25 126.20 0.0M
2022-05-09 120.60 128.00 120.00 124.20 0.0M
2022-05-06 128.95 128.95 123.50 126.80 0.0M
2022-05-05 130.60 131.05 126.90 128.95 0.0M
2022-05-04 133.90 135.90 127.30 130.40 0.0M
2022-05-02 136.00 136.00 129.45 130.40 0.0M
2022-04-29 135.55 136.00 130.60 132.00 0.0M
2022-04-28 134.30 139.80 132.00 134.25 0.0M
2022-04-27 130.50 133.30 130.35 131.85 0.0M
2022-04-26 132.15 133.70 130.10 131.55 0.0M
2022-04-25 130.50 132.00 128.85 131.00 0.0M
2022-04-22 131.50 135.30 129.70 132.10 0.0M
2022-04-21 132.55 132.55 129.10 129.70 0.0M
2022-04-20 134.10 134.10 129.10 130.10 0.0M
2022-04-19 135.95 135.95 129.00 130.60 0.0M
2022-04-18 141.80 142.00 133.75 135.05 0.0M
2022-04-13 144.05 152.65 141.80 143.60 0.0M
2022-04-12 140.05 142.75 139.00 142.35 0.0M
2022-04-11 137.65 144.30 137.65 141.40 0.0M
2022-04-08 135.45 139.80 135.40 138.20 0.0M
2022-04-07 144.00 144.00 130.20 136.00 0.0M
2022-04-06 134.40 137.00 134.25 136.85 0.0M
2022-04-05 135.10 135.15 132.95 134.40 0.0M
2022-04-04 134.80 139.00 134.00 135.45 0.0M
2022-04-01 135.10 135.85 133.35 135.75 0.0M
2022-03-31 129.95 134.70 129.95 132.35 0.0M
2022-03-30 132.80 132.85 126.85 130.15 0.0M
2022-03-29 134.70 134.70 130.05 130.30 0.0M
2022-03-28 139.10 139.10 132.85 134.40 0.0M
2022-03-25 143.65 144.55 138.00 138.50 0.0M
2022-03-24 143.45 146.00 139.00 143.55 0.0M
2022-03-23 139.10 146.55 139.10 143.00 0.0M
2022-03-22 135.35 140.75 135.35 138.30 0.0M
2022-03-21 135.15 137.90 135.15 136.30 0.0M
2022-03-17 141.95 142.90 133.60 135.60 0.0M
2022-03-16 135.95 141.70 134.45 138.15 0.0M
2022-03-15 133.10 134.75 131.20 134.60 0.0M
2022-03-14 127.55 135.15 127.50 132.10 0.0M
2022-03-11 130.85 134.30 128.90 131.15 0.0M
2022-03-10 129.75 133.50 128.35 131.00 0.0M
2022-03-09 128.05 129.55 126.00 129.15 0.0M
2022-03-08 125.95 127.85 123.90 124.70 0.0M
2022-03-07 125.00 126.50 124.10 126.10 0.0M
2022-03-04 126.25 129.00 125.00 125.00 0.0M
2022-03-03 124.10 129.00 124.10 129.00 0.0M
2022-03-02 119.70 128.95 112.55 125.65 0.0M
2022-02-28 122.05 124.95 121.60 124.40 0.0M
2022-02-25 123.10 128.00 121.05 123.45 0.0M
2022-02-24 123.10 124.25 116.65 117.00 0.0M
2022-02-23 125.00 126.50 123.10 124.75 0.0M
2022-02-22 121.70 125.50 118.00 122.50 0.0M
2022-02-21 123.35 126.55 123.35 125.35 0.0M
2022-02-18 123.60 126.60 123.60 125.65 0.0M
2022-02-17 127.25 128.45 125.05 126.35 0.0M
2022-02-16 125.55 129.05 125.35 127.85 0.0M
2022-02-15 126.85 129.85 121.70 126.20 0.0M
2022-02-14 127.80 131.15 121.25 126.35 0.0M
2022-02-11 144.40 144.40 127.80 131.30 0.0M
2022-02-10 134.75 138.55 134.75 135.80 0.0M
2022-02-09 133.55 135.95 133.10 133.40 0.0M
2022-02-08 138.05 138.05 132.85 133.55 0.0M
2022-02-07 145.00 145.00 134.90 136.05 0.0M
2022-02-04 140.90 141.00 136.40 138.00 0.0M
2022-02-03 136.05 138.40 134.15 137.95 0.0M
2022-02-02 138.45 140.05 136.05 136.20 0.0M
2022-02-01 134.90 139.00 133.00 136.70 0.0M
2022-01-31 139.40 143.80 133.25 134.65 0.0M
2022-01-28 122.00 138.35 122.00 132.85 0.0M
2022-01-27 134.15 135.80 130.90 132.70 0.0M
2022-01-25 115.20 138.10 115.20 136.05 0.0M
2022-01-24 140.00 141.70 123.10 124.10 0.0M
2022-01-21 143.85 145.40 135.40 138.00 0.0M
2022-01-20 144.10 145.90 140.00 140.95 0.0M
2022-01-19 138.20 145.90 138.20 143.65 0.0M
2022-01-18 152.65 152.65 143.95 145.20 0.0M
2022-01-17 153.00 154.10 146.45 147.80 0.0M
2022-01-14 147.95 152.35 147.45 149.50 0.0M
2022-01-13 153.80 154.55 147.55 149.15 0.0M
2022-01-12 140.55 154.50 140.50 149.35 0.0M
2022-01-11 153.90 153.90 140.20 141.75 0.0M
2022-01-10 138.00 150.00 137.00 147.45 0.0M
2022-01-07 135.25 138.80 133.55 136.80 0.0M
2022-01-06 129.00 137.85 126.55 135.30 0.0M
2022-01-05 136.45 136.45 129.45 131.55 0.0M
2022-01-04 138.00 138.00 133.40 133.75 0.0M
2022-01-03 120.55 140.05 120.55 135.40 0.0M