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
2023-12-29 161.10 162.50 157.20 159.55 0.0M
2023-12-28 162.30 164.50 160.00 160.80 0.0M
2023-12-27 170.00 170.00 162.05 162.70 0.0M
2023-12-26 158.80 167.85 157.55 164.60 0.0M
2023-12-22 156.65 159.00 156.65 157.70 0.0M
2023-12-21 154.05 157.00 152.55 156.35 0.0M
2023-12-20 162.90 162.90 153.10 154.20 0.0M
2023-12-19 168.40 168.40 161.00 161.90 0.0M
2023-12-18 162.25 168.00 161.00 163.15 0.0M
2023-12-15 157.75 164.90 156.00 161.25 0.0M
2023-12-14 157.30 158.35 155.75 155.85 0.0M
2023-12-13 153.30 156.00 152.85 154.85 0.0M
2023-12-12 155.55 158.25 153.90 153.90 0.0M
2023-12-11 155.80 156.50 152.95 153.80 0.0M
2023-12-08 159.15 160.00 152.50 152.70 0.0M
2023-12-07 157.15 157.15 154.65 156.00 0.0M
2023-12-06 156.00 158.25 155.50 157.15 0.0M
2023-12-05 153.20 157.80 153.15 155.70 0.0M
2023-12-04 153.00 154.20 151.80 153.10 0.0M
2023-12-01 153.85 154.60 150.80 153.05 0.0M
2023-11-30 152.05 152.05 150.00 151.65 0.0M
2023-11-29 152.95 154.00 151.15 152.90 0.0M
2023-11-28 154.50 157.00 152.00 152.55 0.0M
2023-11-24 155.35 157.00 154.50 154.50 0.0M
2023-11-23 151.95 156.00 151.95 154.10 0.0M
2023-11-22 150.45 150.55 146.00 147.50 0.0M
2023-11-21 150.45 151.00 147.95 150.45 0.0M
2023-11-20 147.30 150.75 143.00 149.95 0.0M
2023-11-17 151.50 152.00 150.00 150.20 0.0M
2023-11-16 152.20 152.20 149.65 151.40 0.0M
2023-11-15 150.05 151.85 150.00 151.05 0.0M
2023-11-13 151.15 151.65 150.00 150.40 0.0M
2023-11-12 151.00 152.00 150.00 150.00 0.0M
2023-11-10 149.05 151.80 149.00 150.65 0.0M
2023-11-09 153.05 153.10 148.95 149.85 0.0M
2023-11-08 151.55 152.50 150.50 151.55 0.0M
2023-11-07 154.20 154.20 151.50 151.50 0.0M
2023-11-06 153.85 153.90 150.65 152.40 0.0M
2023-11-03 154.60 154.65 152.00 153.00 0.0M
2023-11-02 154.25 158.10 151.80 152.10 0.0M
2023-11-01 157.50 157.50 153.10 153.15 0.0M
2023-10-31 151.00 158.20 151.00 157.15 0.0M
2023-10-30 156.30 159.40 154.55 156.05 0.0M
2023-10-27 157.75 161.30 156.00 159.40 0.0M
2023-10-26 154.05 154.05 149.35 152.85 0.0M
2023-10-25 150.10 159.55 150.10 156.55 0.0M
2023-10-23 161.00 161.00 156.00 157.10 0.0M
2023-10-20 164.65 164.70 161.25 163.00 0.0M
2023-10-19 161.05 166.55 160.40 166.55 0.0M
2023-10-18 166.00 172.30 161.75 162.70 0.0M
2023-10-17 163.90 168.05 162.50 166.00 0.0M
2023-10-16 168.40 168.40 162.30 163.05 0.0M
2023-10-13 161.00 165.85 161.00 165.10 0.0M
2023-10-12 168.00 168.00 157.00 160.50 0.0M
2023-10-11 158.05 164.80 158.05 162.65 0.0M
2023-10-10 160.90 163.15 160.30 160.95 0.0M
2023-10-09 162.80 162.80 158.40 158.40 0.0M
2023-10-06 162.10 163.85 161.50 162.30 0.0M
2023-10-05 162.60 162.60 158.40 159.80 0.0M
2023-10-04 158.80 162.20 156.15 160.80 0.0M
2023-10-03 163.25 164.95 159.20 160.85 0.0M
2023-09-29 164.80 165.90 162.35 163.05 0.0M
2023-09-28 163.90 165.00 158.60 161.75 0.0M
2023-09-27 162.80 163.30 162.00 162.65 0.0M
2023-09-26 161.55 163.70 161.35 161.40 0.0M
2023-09-25 161.50 162.55 161.00 161.35 0.0M
2023-09-22 161.75 162.45 160.00 161.50 0.0M
2023-09-21 162.65 165.00 159.20 162.55 0.0M
2023-09-20 152.65 165.75 152.65 160.60 0.0M
2023-09-18 163.00 168.50 163.00 164.60 0.0M
2023-09-15 169.95 171.00 165.90 166.10 0.0M
2023-09-14 164.45 173.25 162.90 169.00 0.0M
2023-09-13 160.00 169.45 160.00 166.55 0.0M
2023-09-12 167.05 171.55 155.30 164.25 0.0M
2023-09-11 171.80 174.05 169.95 170.45 0.0M
2023-09-08 183.75 183.75 170.30 172.90 0.0M
2023-09-07 173.20 179.80 172.00 173.10 0.0M
2023-09-06 180.00 180.00 173.05 175.25 0.0M
2023-09-05 172.05 180.65 170.00 175.10 0.0M
2023-09-04 172.15 175.90 170.60 171.95 0.0M
2023-09-01 166.90 174.20 166.90 170.20 0.0M
2023-08-31 178.45 180.25 168.30 170.15 0.0M
2023-08-30 162.95 182.00 157.60 176.60 0.0M
2023-08-29 158.85 164.10 158.85 160.85 0.0M
2023-08-28 154.05 164.75 150.10 159.35 0.0M
2023-08-25 161.20 161.25 156.00 158.75 0.0M
2023-08-24 164.85 165.70 161.05 161.50 0.0M
2023-08-23 163.65 166.55 161.25 162.90 0.0M
2023-08-22 161.10 166.80 161.10 162.60 0.0M
2023-08-21 163.55 167.00 160.00 162.50 0.0M
2023-08-18 158.25 162.15 157.25 160.30 0.0M
2023-08-17 160.75 160.75 157.95 158.50 0.0M
2023-08-16 159.00 164.10 157.40 159.85 0.0M
2023-08-14 164.00 165.95 159.20 164.10 0.0M
2023-08-11 167.95 167.95 163.30 164.10 0.0M
2023-08-10 176.45 176.45 171.75 173.15 0.0M
2023-08-09 182.50 182.50 176.00 176.40 0.0M
2023-08-08 177.85 182.05 177.05 178.40 0.0M
2023-08-07 174.55 179.25 174.55 175.60 0.0M
2023-08-04 177.50 177.50 173.10 173.95 0.0M
2023-08-03 177.25 177.25 172.40 172.50 0.0M
2023-08-02 178.95 178.95 172.00 173.80 0.0M
2023-08-01 175.05 175.85 171.00 172.05 0.0M
2023-07-31 178.85 178.85 171.55 174.05 0.0M
2023-07-28 175.40 175.40 161.50 169.40 0.0M
2023-07-27 159.95 164.00 159.00 159.95 0.0M
2023-07-26 159.35 162.75 158.15 161.95 0.0M
2023-07-25 159.15 161.90 157.20 160.05 0.0M
2023-07-24 168.25 168.25 154.30 158.90 0.0M
2023-07-21 156.50 160.70 156.50 158.70 0.0M
2023-07-20 159.65 159.80 156.45 157.05 0.0M
2023-07-19 160.65 163.20 154.00 159.35 0.0M
2023-07-18 160.85 161.95 157.30 158.90 0.1M
2023-07-17 169.95 169.95 133.00 161.15 0.0M
2023-07-14 166.15 166.15 160.20 162.30 0.0M
2023-07-13 166.70 168.00 161.00 163.95 0.0M
2023-07-12 164.60 172.05 164.00 164.90 0.0M
2023-07-11 171.25 173.70 166.80 167.95 0.0M
2023-07-10 158.65 175.55 158.65 169.25 0.0M
2023-07-07 159.75 163.80 158.30 159.45 0.0M
2023-07-06 158.15 164.35 158.15 162.50 0.0M
2023-07-05 150.00 162.40 150.00 157.75 0.0M
2023-07-04 156.35 162.55 156.35 157.55 0.0M
2023-07-03 164.75 164.75 158.45 159.75 0.0M
2023-06-30 163.85 165.25 163.20 164.75 0.0M
2023-06-28 158.90 161.00 158.90 159.85 0.0M
2023-06-27 161.40 161.75 158.00 159.15 0.0M
2023-06-26 164.00 167.50 160.15 163.65 0.0M
2023-06-23 164.70 164.95 159.45 164.15 0.0M
2023-06-22 162.00 165.00 156.30 158.30 0.0M
2023-06-21 170.00 170.00 161.25 162.15 0.0M
2023-06-20 158.55 173.00 157.00 165.45 0.0M
2023-06-19 164.45 164.45 156.00 159.30 0.0M
2023-06-16 152.00 165.00 152.00 158.95 0.0M
2023-06-15 145.80 158.20 144.00 157.45 0.0M
2023-06-14 160.00 162.00 151.00 152.75 0.0M
2023-06-13 149.95 162.95 149.90 159.85 0.0M
2023-06-12 151.85 153.00 148.20 149.70 0.0M
2023-06-09 153.15 154.25 151.30 151.30 0.0M
2023-06-08 154.05 154.05 150.50 151.55 0.0M
2023-06-07 154.75 155.00 151.50 154.00 0.0M
2023-06-06 150.45 153.00 150.45 151.50 0.0M
2023-06-05 153.40 155.35 153.00 153.00 0.0M
2023-06-02 151.80 154.25 149.00 153.00 0.0M
2023-06-01 136.50 154.25 136.50 153.35 0.0M
2023-05-31 153.00 153.00 147.80 148.40 0.0M
2023-05-30 153.75 155.25 148.00 149.00 0.0M
2023-05-29 169.70 169.70 152.20 152.75 0.0M
2023-05-26 157.30 159.30 155.75 156.90 0.0M
2023-05-25 159.70 159.70 154.10 155.15 0.0M
2023-05-24 155.00 160.90 155.00 156.95 0.0M
2023-05-23 151.95 157.40 151.00 152.40 0.0M
2023-05-22 144.10 147.05 141.60 146.55 0.0M
2023-05-19 151.65 152.25 146.35 148.65 0.0M
2023-05-18 144.70 151.15 144.70 150.35 0.0M
2023-05-17 144.10 146.40 142.80 143.30 0.0M
2023-05-16 142.15 149.95 142.15 146.05 0.0M
2023-05-15 144.10 148.85 144.10 144.70 0.0M
2023-05-12 141.90 144.20 139.95 143.75 0.0M
2023-05-11 146.95 146.95 141.55 142.00 0.0M
2023-05-10 143.85 147.70 143.50 147.05 0.0M
2023-05-09 145.95 146.05 140.00 141.35 0.0M
2023-05-08 146.05 148.15 144.55 146.50 0.0M
2023-05-05 149.25 151.35 145.90 146.75 0.0M
2023-05-04 148.35 148.85 146.10 148.65 0.0M
2023-05-03 148.30 148.65 145.80 146.85 0.0M
2023-05-02 144.10 152.45 144.10 148.80 0.0M
2023-04-28 151.15 151.15 146.20 147.55 0.0M
2023-04-27 147.45 152.90 146.95 149.05 0.0M
2023-04-26 149.25 149.90 148.00 148.60 0.0M
2023-04-25 155.50 155.50 146.05 147.25 0.0M
2023-04-24 149.95 154.00 149.00 151.70 0.0M
2023-04-21 149.05 149.65 145.55 146.05 0.0M
2023-04-20 145.95 149.50 144.50 148.70 0.0M
2023-04-19 148.55 150.00 147.10 147.40 0.0M
2023-04-18 151.05 153.95 147.55 147.75 0.0M
2023-04-17 150.85 154.00 150.00 153.05 0.0M
2023-04-13 152.90 157.05 150.95 156.20 0.0M
2023-04-12 151.35 161.20 150.65 152.10 0.0M
2023-04-11 156.10 159.50 153.55 154.40 0.0M
2023-04-10 155.00 162.00 151.45 158.60 0.0M
2023-04-06 154.85 156.75 152.00 154.95 0.0M
2023-04-05 155.00 155.00 150.50 151.00 0.0M
2023-04-03 152.70 157.50 152.05 154.70 0.0M
2023-03-31 142.00 154.00 142.00 153.90 0.0M
2023-03-29 147.20 148.05 141.65 142.10 0.0M
2023-03-28 136.50 146.90 136.50 144.80 0.0M
2023-03-27 144.90 146.85 135.35 138.10 0.0M
2023-03-24 153.35 153.35 143.90 145.85 0.0M
2023-03-23 148.90 150.70 148.00 148.70 0.0M
2023-03-22 147.60 150.25 147.60 150.15 0.0M
2023-03-21 148.05 150.10 146.40 147.40 0.0M
2023-03-20 157.00 157.00 145.00 149.65 0.0M
2023-03-17 158.25 177.00 145.30 149.45 0.0M
2023-03-16 151.10 152.80 148.00 150.10 0.0M
2023-03-15 144.30 157.45 144.30 154.10 0.0M
2023-03-14 152.95 155.95 146.00 146.85 0.0M
2023-03-13 161.90 164.45 152.90 156.65 0.0M
2023-03-10 164.40 169.05 159.80 162.00 0.0M
2023-03-09 166.60 168.70 163.45 164.00 0.0M
2023-03-08 170.00 170.85 162.80 164.90 0.0M
2023-03-06 152.00 167.30 152.00 162.80 0.0M
2023-03-03 155.30 162.00 155.30 159.80 0.0M
2023-03-02 152.00 158.30 152.00 156.30 0.0M
2023-03-01 163.80 166.50 158.50 159.80 0.0M
2023-02-28 149.90 164.05 145.90 156.15 0.0M
2023-02-27 152.15 154.65 144.50 146.45 0.0M
2023-02-24 156.85 159.85 152.00 154.55 0.0M
2023-02-23 144.05 156.95 144.00 153.60 0.0M
2023-02-22 156.70 158.35 150.00 151.40 0.0M
2023-02-21 150.15 162.80 150.15 156.20 0.0M
2023-02-20 162.05 173.70 158.60 159.10 0.0M
2023-02-17 168.25 169.90 162.10 163.60 0.0M
2023-02-16 165.30 170.00 155.55 165.70 0.0M
2023-02-15 157.90 173.55 157.85 165.85 0.0M
2023-02-14 176.75 176.75 154.10 157.85 0.0M
2023-02-13 184.00 184.00 166.30 171.60 0.0M
2023-02-10 156.85 180.00 156.85 174.50 0.1M
2023-02-09 162.55 164.30 153.65 159.95 0.0M
2023-02-08 168.00 169.80 160.60 162.40 0.0M
2023-02-07 165.00 172.50 163.00 166.10 0.1M
2023-02-06 137.05 163.05 136.95 160.65 0.1M
2023-02-03 139.50 139.50 133.80 135.90 0.0M
2023-02-02 135.75 139.00 135.75 136.30 0.0M
2023-02-01 136.55 136.55 132.25 134.00 0.0M
2023-01-31 136.65 137.05 133.05 136.35 0.0M
2023-01-30 136.50 137.15 131.95 134.95 0.0M
2023-01-27 134.95 138.00 134.95 137.45 0.0M
2023-01-25 132.90 133.95 131.60 131.75 0.0M
2023-01-24 142.00 142.00 132.00 133.00 0.0M
2023-01-23 130.15 136.45 130.15 134.25 0.0M
2023-01-20 133.10 136.15 133.00 134.30 0.0M
2023-01-19 135.45 136.55 134.60 136.00 0.0M
2023-01-18 133.05 140.45 132.55 133.55 0.0M
2023-01-17 136.05 138.80 133.00 136.60 0.0M
2023-01-16 123.00 140.35 122.10 134.00 0.0M
2023-01-13 134.75 135.95 134.35 135.00 0.0M
2023-01-12 135.95 136.75 135.30 136.00 0.0M
2023-01-11 136.65 137.05 132.00 136.75 0.0M
2023-01-10 136.55 137.65 134.60 135.90 0.0M
2023-01-09 138.75 139.50 135.40 137.65 0.0M
2023-01-06 136.45 136.95 135.00 135.70 0.0M
2023-01-05 136.60 137.00 134.65 134.70 0.0M
2023-01-04 135.05 138.95 134.00 136.00 0.0M
2023-01-03 113.00 136.55 113.00 135.30 0.0M
2023-01-02 133.75 136.95 132.85 135.45 0.0M