United Cotfab Ltd (UNTC)

UNTC
🏛️ Indien →
25.75
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
2025-09-26 27.80 27.80 25.60 25.75 0.0M
2025-09-25 27.00 27.00 26.79 26.79 0.0M
2025-09-24 28.35 28.35 28.19 28.19 0.0M
2025-09-23 30.99 30.99 29.45 29.67 0.0M
2025-09-22 30.29 31.70 30.29 30.99 0.0M
2025-09-19 28.05 30.29 28.05 30.29 0.1M
2025-09-18 30.92 30.92 28.51 28.85 0.1M
2025-09-17 29.48 29.48 28.80 29.48 0.1M
2025-09-16 26.76 28.08 26.75 28.08 0.1M
2025-09-15 26.75 26.75 25.48 26.75 0.1M
2025-09-12 25.48 25.48 25.48 25.48 0.0M
2025-09-10 24.27 24.27 24.27 24.27 0.0M
2025-09-09 23.12 23.12 23.12 23.12 0.0M
2025-09-08 21.99 22.02 21.99 22.02 0.0M
2025-09-05 20.20 20.98 20.20 20.98 0.0M
2025-09-04 19.99 19.99 19.98 19.99 0.0M
2025-09-03 19.25 19.99 19.25 19.99 0.0M
2025-09-01 20.25 20.25 20.25 20.25 0.0M
2025-08-29 20.25 20.25 20.14 20.25 0.0M
2025-08-28 21.10 21.90 21.00 21.00 0.0M
2025-08-26 22.00 22.00 22.00 22.00 0.0M
2025-08-25 22.10 22.10 22.00 22.00 0.0M
2025-08-22 22.99 23.00 22.00 22.00 0.0M
2025-08-21 22.00 22.80 21.50 22.65 0.0M
2025-08-20 21.72 22.76 21.71 22.05 0.0M
2025-08-19 22.75 22.80 22.75 22.77 0.0M
2025-08-18 22.57 23.50 22.57 23.44 0.0M
2025-08-14 23.81 23.81 23.75 23.75 0.0M
2025-08-13 25.00 25.50 24.23 24.99 0.1M
2025-08-12 24.38 25.50 24.37 25.50 0.0M
2025-08-11 25.80 25.80 25.65 25.65 0.0M
2025-08-05 28.82 28.82 26.50 27.00 0.0M
2025-08-04 28.00 28.00 27.52 27.52 0.0M
2025-08-01 28.95 28.95 28.95 28.95 0.0M
2025-07-31 29.00 29.00 28.98 28.98 0.0M
2025-07-29 27.75 28.20 27.75 27.96 0.0M
2025-07-28 29.00 29.00 29.00 29.00 0.0M
2025-07-25 29.50 29.50 29.50 29.50 0.0M
2025-07-24 29.75 29.75 29.75 29.75 0.0M
2025-07-23 29.70 29.75 29.70 29.75 0.0M
2025-07-22 28.60 29.50 28.60 29.40 0.0M
2025-07-21 28.10 29.40 28.10 28.14 0.0M
2025-07-18 28.35 28.35 28.00 28.00 0.0M
2025-07-17 28.00 28.00 27.00 27.00 0.0M
2025-07-16 27.55 27.68 27.55 27.55 0.0M
2025-07-15 28.30 28.30 27.80 27.88 0.0M
2025-07-14 26.90 28.33 26.90 28.33 0.0M
2025-07-10 26.99 26.99 26.99 26.99 0.0M
2025-07-09 27.10 27.10 27.09 27.09 0.0M
2025-07-08 26.99 27.00 26.99 27.00 0.0M
2025-07-07 25.37 26.50 25.37 26.50 0.0M
2025-07-04 26.50 26.50 26.50 26.50 0.0M
2025-07-02 26.00 26.00 26.00 26.00 0.0M
2025-07-01 27.20 27.20 27.00 27.00 0.0M
2025-06-30 26.70 26.70 26.70 26.70 0.0M
2025-06-27 26.39 27.00 26.39 27.00 0.0M
2025-06-26 26.39 26.39 26.39 26.39 0.0M
2025-06-23 26.07 26.07 25.07 25.14 0.0M
2025-06-20 26.80 26.80 26.20 26.20 0.0M
2025-06-19 26.75 26.80 25.80 25.80 0.0M
2025-06-18 26.79 26.80 26.79 26.80 0.0M
2025-06-17 26.00 26.00 25.53 25.53 0.0M
2025-06-16 26.60 26.60 26.59 26.60 0.0M
2025-06-13 27.55 27.55 27.36 27.36 0.0M
2025-06-12 27.57 28.79 26.21 28.79 0.0M
2025-06-10 26.53 27.57 26.53 27.57 0.0M
2025-06-09 26.19 26.53 26.19 26.26 0.0M
2025-06-06 26.00 26.00 25.27 25.27 0.0M
2025-06-05 26.30 26.82 26.00 26.00 0.0M
2025-06-04 25.55 25.55 25.55 25.55 0.0M
2025-06-03 25.56 26.00 25.55 25.55 0.0M
2025-06-02 26.90 26.90 26.31 26.43 0.0M
2025-05-30 26.18 27.50 26.18 27.50 0.0M
2025-05-29 28.35 28.35 27.11 27.55 0.0M
2025-05-28 27.79 28.35 27.79 28.35 0.0M
2025-05-27 26.10 27.00 26.10 27.00 0.0M
2025-05-26 26.78 26.78 26.78 26.78 0.0M
2025-05-23 27.79 27.79 27.79 27.79 0.0M
2025-05-22 26.25 27.79 26.25 27.79 0.0M
2025-05-21 27.60 27.60 27.00 27.00 0.0M
2025-05-20 27.90 27.98 27.90 27.98 0.0M
2025-05-19 30.00 30.00 28.11 29.00 0.0M
2025-05-16 29.00 29.00 29.00 29.00 0.0M
2025-05-15 28.50 28.75 28.50 28.75 0.0M
2025-05-14 28.24 28.24 28.24 28.24 0.0M
2025-05-13 28.23 28.24 28.23 28.24 0.0M
2025-05-12 25.99 26.90 25.99 26.90 0.0M
2025-05-09 25.01 25.99 25.01 25.99 0.0M
2025-05-08 26.00 26.00 26.00 26.00 0.0M
2025-05-06 27.99 27.99 26.00 26.00 0.0M
2025-05-05 27.99 28.80 26.50 26.97 0.0M
2025-05-02 28.03 28.03 27.42 27.43 0.0M
2025-04-30 28.30 28.30 28.01 28.01 0.0M
2025-04-29 28.30 28.30 28.30 28.30 0.0M
2025-04-28 29.00 29.00 28.22 28.22 0.0M
2025-04-25 30.00 30.00 29.10 29.36 0.1M
2025-04-24 30.64 30.75 30.48 30.63 0.1M
2025-04-23 30.40 32.00 30.40 30.50 0.1M
2025-04-22 30.90 31.00 30.90 31.00 0.0M
2025-04-21 31.36 31.70 31.00 31.00 0.0M
2025-04-17 30.33 30.99 30.19 30.59 0.0M
2025-04-16 30.33 32.55 30.31 30.32 0.1M
2025-04-15 32.00 32.50 30.43 31.00 0.0M
2025-04-11 30.12 31.00 29.95 30.98 0.0M
2025-04-09 31.62 31.62 31.52 31.52 0.0M
2025-04-08 30.50 31.35 30.50 31.00 0.0M
2025-04-07 30.06 32.99 30.06 30.50 0.0M
2025-04-04 31.66 31.66 30.00 31.64 0.0M
2025-04-03 29.99 30.16 29.99 30.16 0.0M
2025-04-02 28.59 28.73 28.55 28.73 0.0M
2025-03-28 28.20 28.20 27.13 27.37 0.1M
2025-03-27 29.95 30.00 28.01 28.55 0.1M
2025-03-26 30.00 31.20 28.73 29.19 0.2M
2025-03-25 31.20 31.20 29.70 29.72 0.1M
2025-03-24 30.80 31.15 29.00 30.23 0.1M
2025-03-21 30.12 31.00 29.58 29.83 0.1M
2025-03-20 31.80 31.80 30.50 31.12 0.0M
2025-03-19 31.52 32.00 30.94 30.94 0.1M
2025-03-18 33.63 33.63 31.60 32.56 0.1M
2025-03-17 34.10 34.85 31.99 32.03 0.2M
2025-03-13 31.01 33.39 31.00 33.39 0.1M
2025-03-12 31.95 32.00 31.74 31.80 0.0M
2025-03-11 33.60 33.60 33.41 33.41 0.0M
2025-03-10 37.90 37.90 35.16 35.16 0.1M
2025-03-07 36.00 37.55 36.00 36.99 0.0M
2025-03-06 35.10 35.77 35.10 35.77 0.0M
2025-03-05 34.50 35.17 34.00 34.07 0.0M
2025-03-04 33.00 33.50 33.00 33.50 0.0M
2025-03-03 34.50 34.50 34.50 34.50 0.0M
2025-02-28 34.25 34.25 34.02 34.02 0.0M
2025-02-27 35.81 35.81 35.81 35.81 0.0M
2025-02-25 37.00 37.97 36.95 37.10 0.0M
2025-02-24 36.00 36.85 35.83 36.85 0.2M
2025-02-21 40.00 40.00 37.71 37.71 0.0M
2025-02-20 39.45 39.69 39.45 39.69 0.0M
2025-02-19 36.00 37.80 36.00 37.80 0.0M
2025-02-18 36.00 36.10 35.50 36.10 0.0M
2025-02-17 35.60 35.60 34.39 34.39 0.0M
2025-02-13 39.20 39.20 38.20 38.20 0.0M
2025-02-12 37.35 39.00 36.01 39.00 0.0M
2025-02-11 42.55 42.55 39.60 39.60 0.0M
2025-02-10 48.00 48.00 44.00 44.00 0.0M
2025-02-07 47.02 47.02 47.02 47.02 0.0M
2025-02-06 49.00 49.00 46.30 47.02 0.1M
2025-02-05 44.00 48.99 44.00 46.51 0.1M
2025-02-04 39.00 42.60 39.00 42.11 0.1M
2025-02-03 34.44 37.90 34.44 37.35 0.0M
2025-02-01 33.50 34.90 33.50 34.43 0.0M
2025-01-31 32.89 33.00 30.00 32.50 0.0M
2025-01-30 34.25 34.25 29.01 32.00 0.1M
2025-01-29 35.10 35.10 32.01 33.63 0.1M
2025-01-28 38.80 38.80 35.72 36.16 0.0M
2025-01-27 39.00 39.99 38.25 39.89 0.0M
2025-01-24 38.40 39.99 38.00 38.38 0.0M
2025-01-23 40.90 40.90 38.90 38.99 0.0M
2025-01-22 40.00 40.36 40.00 40.36 0.0M
2025-01-21 42.00 42.00 40.01 40.01 0.0M
2025-01-20 41.00 41.49 40.01 40.45 0.0M
2025-01-17 40.91 41.00 40.17 40.89 0.0M
2025-01-16 41.50 41.80 40.00 40.75 0.0M
2025-01-15 41.50 41.99 39.50 39.78 0.0M
2025-01-14 40.31 40.50 40.00 40.50 0.0M
2025-01-13 42.00 42.00 40.50 40.50 0.0M
2025-01-10 43.50 44.00 42.00 42.00 0.0M
2025-01-08 44.00 45.00 44.00 44.00 0.0M
2025-01-07 46.85 47.50 43.90 43.90 0.0M
2025-01-06 43.49 45.90 43.49 45.90 0.0M
2025-01-03 42.20 43.50 42.20 43.50 0.0M
2025-01-02 44.30 44.90 44.30 44.90 0.0M
2025-01-01 43.00 43.80 43.00 43.80 0.0M