United Vander Horst Ltd (UVDE)

UVDE
🏛️ Indien →
293.40
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 92.35 94.50 92.25 93.50 0.0M
2023-12-28 96.00 96.00 91.00 94.98 0.0M
2023-12-27 93.43 96.00 91.00 95.00 0.0M
2023-12-26 92.50 95.00 90.25 91.58 0.0M
2023-12-22 92.60 96.10 90.00 92.25 0.0M
2023-12-21 90.43 97.78 90.40 91.73 0.0M
2023-12-20 103.00 103.00 94.30 95.15 0.0M
2023-12-19 102.50 102.50 95.88 99.25 0.0M
2023-12-18 98.43 98.50 98.00 98.50 0.0M
2023-12-15 98.73 98.73 94.00 98.45 0.0M
2023-12-14 94.35 94.50 94.35 94.50 0.0M
2023-12-13 88.65 93.95 88.00 90.00 0.0M
2023-12-12 90.00 93.95 87.75 90.20 0.0M
2023-12-11 90.00 95.00 86.58 90.30 0.0M
2023-12-08 98.40 98.43 90.78 91.13 0.0M
2023-12-07 98.43 98.43 92.00 94.80 0.0M
2023-12-06 99.00 101.53 96.45 96.48 0.0M
2023-12-05 104.23 104.23 98.03 101.53 0.0M
2023-12-04 96.28 100.90 96.00 100.25 0.0M
2023-12-01 98.25 101.45 96.00 96.28 0.0M
2023-11-30 102.50 103.00 95.40 97.23 0.0M
2023-11-29 101.43 101.43 94.25 99.85 0.0M
2023-11-28 102.50 102.50 94.15 98.53 0.0M
2023-11-24 97.73 97.78 95.00 97.78 0.0M
2023-11-23 92.50 100.48 92.50 93.13 0.0M
2023-11-22 103.73 103.73 94.00 96.15 0.0M
2023-11-21 100.00 102.50 98.50 98.93 0.0M
2023-11-20 104.83 104.85 97.50 98.30 0.0M
2023-11-17 98.03 103.45 98.00 99.88 0.0M
2023-11-16 97.03 107.05 96.90 98.60 0.0M
2023-11-15 92.98 102.70 92.98 102.00 0.0M
2023-11-13 100.00 104.85 95.18 97.85 0.0M
2023-11-12 95.25 100.25 95.25 100.00 0.0M
2023-11-10 100.35 100.35 100.25 100.25 0.0M
2023-11-09 107.53 107.53 105.53 105.53 0.0M
2023-11-08 114.95 114.95 111.05 111.08 0.0M
2023-11-07 106.55 114.98 106.55 114.98 0.0M
2023-11-06 102.53 110.50 102.53 110.40 0.0M
2023-11-03 102.50 106.00 102.50 105.40 0.0M
2023-11-02 107.35 107.35 102.05 106.15 0.0M
2023-11-01 101.00 111.20 101.00 107.35 0.0M
2023-10-31 116.30 116.30 106.23 106.23 0.0M
2023-10-30 118.00 118.45 107.58 111.80 0.0M
2023-10-27 107.88 113.23 107.85 113.23 0.0M
2023-10-26 107.50 110.50 107.08 107.85 0.0M
2023-10-25 108.18 115.85 108.18 112.63 0.0M
2023-10-23 117.50 117.50 109.98 110.38 0.0M
2023-10-20 114.48 124.50 114.48 115.75 0.0M
2023-10-19 114.65 122.90 114.65 120.30 0.0M
2023-10-18 125.00 125.50 117.88 118.78 0.0M
2023-10-17 128.95 128.95 117.50 124.08 0.0M
2023-10-16 121.95 122.83 116.50 122.83 0.0M
2023-10-13 106.50 112.50 106.18 111.68 0.0M
2023-10-12 106.18 106.18 101.50 105.80 0.0M
2023-10-11 87.50 99.50 87.50 96.53 0.0M
2023-10-10 93.00 96.35 86.10 94.00 0.0M
2023-10-09 99.50 99.50 91.28 92.50 0.0M
2023-10-06 92.60 96.00 92.60 95.95 0.0M
2023-10-05 93.00 97.30 92.98 95.00 0.0M
2023-10-04 92.50 95.93 91.25 95.05 0.0M
2023-10-03 96.50 96.50 92.50 93.20 0.0M
2023-09-29 97.00 97.00 91.03 96.03 0.0M
2023-09-28 97.48 97.48 92.50 93.13 0.0M
2023-09-27 97.98 97.98 91.40 93.00 0.0M
2023-09-26 92.13 96.48 92.13 95.10 0.0M
2023-09-25 85.00 92.13 85.00 92.13 0.0M
2023-09-22 89.48 89.50 86.18 88.35 0.0M
2023-09-21 87.50 91.50 85.50 85.53 0.0M
2023-09-20 92.13 92.13 86.00 87.33 0.0M
2023-09-18 90.83 90.83 85.30 87.75 0.0M
2023-09-15 91.80 91.80 85.05 86.50 0.0M
2023-09-14 81.85 87.68 81.85 87.45 0.0M
2023-09-13 89.25 89.25 83.00 83.50 0.0M
2023-09-12 85.23 85.23 83.00 85.23 0.0M
2023-09-11 78.00 81.18 78.00 81.18 0.0M
2023-09-08 77.33 77.33 77.33 77.33 0.0M
2023-09-07 75.83 75.83 75.83 75.83 0.0M
2023-09-06 74.35 74.35 74.35 74.35 0.0M
2023-09-05 71.48 72.90 71.48 72.90 0.0M
2023-09-04 71.50 71.75 71.48 71.48 0.0M
2023-09-01 71.80 71.80 71.80 71.80 0.0M
2023-08-31 74.73 74.73 73.25 73.25 0.0M
2023-08-30 74.75 74.75 74.73 74.73 0.0M
2023-08-29 77.53 77.53 76.23 76.23 0.0M
2023-08-28 77.80 77.80 77.78 77.78 0.0M
2023-08-25 79.35 79.48 79.35 79.35 0.0M
2023-08-24 80.95 80.95 80.95 80.95 0.0M
2023-08-23 79.38 79.38 79.00 79.38 0.0M
2023-08-22 77.88 77.90 77.83 77.83 0.0M
2023-08-21 79.40 79.40 79.35 79.40 0.0M
2023-08-18 79.88 79.90 79.40 79.40 0.0M
2023-08-17 80.85 81.00 80.85 81.00 0.0M
2023-08-16 83.75 83.75 82.50 82.50 0.0M
2023-08-14 82.35 84.00 82.35 83.75 0.0M
2023-08-11 84.03 84.05 84.03 84.03 0.0M
2023-08-10 85.73 85.73 85.73 85.73 0.0M
2023-08-08 87.45 87.45 87.45 87.45 0.0M
2023-08-07 90.00 90.00 89.23 89.23 0.0M
2023-08-04 92.88 92.88 91.03 91.03 0.0M
2023-08-03 92.88 92.88 92.88 92.88 0.0M
2023-08-02 94.50 94.75 94.50 94.75 0.0M
2023-08-01 94.75 97.45 94.25 95.33 0.0M
2023-07-31 92.95 93.35 87.50 92.88 0.0M
2023-07-28 86.50 89.93 81.50 88.93 0.0M
2023-07-27 85.50 88.95 85.50 85.75 0.0M
2023-07-26 80.50 85.33 80.05 85.00 0.0M
2023-07-25 82.00 82.00 78.10 81.28 0.0M
2023-07-24 84.00 84.00 78.00 79.05 0.0M
2023-07-21 79.98 82.45 77.33 80.33 0.0M
2023-07-20 77.75 82.18 75.03 80.65 0.0M
2023-07-19 77.45 78.28 75.28 78.28 0.0M
2023-07-18 78.00 81.75 74.30 74.55 0.0M
2023-07-17 82.60 82.60 77.85 78.20 0.0M
2023-07-14 80.73 80.73 77.50 78.73 0.0M
2023-07-13 81.48 81.48 77.75 77.83 0.0M
2023-07-12 82.15 83.60 76.53 81.23 0.0M
2023-07-11 80.15 86.00 80.00 80.53 0.0M
2023-07-10 82.65 86.15 82.55 83.50 0.0M
2023-07-07 85.95 87.70 82.00 82.65 0.0M
2023-07-06 84.20 86.13 82.65 83.55 0.0M
2023-07-05 83.63 91.48 83.63 84.20 0.0M
2023-07-04 88.00 90.00 83.68 87.80 0.0M
2023-07-03 90.00 92.00 87.55 87.85 0.0M
2023-06-30 92.50 93.50 86.00 92.15 0.0M
2023-06-28 87.55 92.48 87.30 89.23 0.0M
2023-06-27 87.00 93.98 87.00 90.43 0.0M
2023-06-26 90.35 90.35 84.00 90.13 0.0M
2023-06-23 89.68 89.68 86.05 86.05 0.0M
2023-06-22 95.00 95.00 87.05 87.48 0.0M
2023-06-21 88.05 93.48 88.05 91.33 0.0M
2023-06-20 98.50 99.75 92.00 92.10 0.0M
2023-06-19 95.00 98.00 91.03 95.00 0.0M
2023-06-16 89.03 93.60 88.00 93.60 0.0M
2023-06-15 96.00 96.00 89.00 89.15 0.0M
2023-06-14 90.25 96.75 89.75 93.68 0.0M
2023-06-13 94.18 95.83 89.00 92.88 0.0M
2023-06-12 90.00 92.00 85.55 91.45 0.0M
2023-06-09 82.28 90.00 82.28 89.48 0.0M
2023-06-08 92.45 92.45 85.05 85.93 0.0M
2023-06-07 87.13 91.48 84.08 88.88 0.0M
2023-06-06 94.60 94.60 85.65 87.13 0.0M
2023-06-05 90.10 90.10 89.70 90.10 0.0M
2023-06-02 85.83 85.83 85.83 85.83 0.0M
2023-06-01 81.75 81.75 81.75 81.75 0.0M
2023-05-31 78.73 78.73 75.40 77.88 0.0M
2023-05-30 75.00 75.00 72.55 75.00 0.0M
2023-05-29 76.40 76.40 72.55 74.05 0.0M
2023-05-26 67.50 72.85 67.50 72.83 0.0M
2023-05-25 67.83 69.80 67.83 69.70 0.0M
2023-05-24 69.00 69.00 66.85 68.30 0.0M
2023-05-23 68.33 71.00 68.33 69.03 0.0M
2023-05-22 74.90 74.90 71.15 71.73 0.0M
2023-05-19 74.48 74.90 71.00 74.88 0.0M
2023-05-18 67.98 71.35 67.98 71.35 0.0M
2023-05-17 66.25 69.30 66.25 67.98 0.0M
2023-05-16 67.00 69.10 66.00 67.45 0.0M
2023-05-15 68.75 68.75 63.00 67.00 0.0M
2023-05-12 70.75 70.75 65.98 65.98 0.0M
2023-05-11 66.00 69.68 66.00 69.43 0.1M
2023-05-10 66.50 67.45 61.50 63.35 0.0M
2023-05-09 67.50 67.50 61.00 63.25 0.0M
2023-05-08 60.00 64.08 58.53 62.78 0.0M
2023-05-05 52.50 60.38 50.70 59.78 0.0M
2023-05-04 50.50 55.48 49.03 54.90 0.0M
2023-05-03 54.20 54.20 46.03 53.15 0.0M
2023-05-02 55.00 55.00 50.50 50.80 0.0M
2023-04-28 52.15 53.02 52.00 52.00 0.0M
2023-04-27 53.50 55.80 50.50 53.56 0.0M
2023-04-26 57.50 57.50 50.19 54.26 0.0M
2023-04-25 63.50 66.37 54.31 54.44 0.1M
2023-04-24 50.28 60.34 50.28 60.34 0.0M
2023-04-21 50.00 54.00 49.00 50.28 0.0M
2023-04-20 44.86 51.00 39.53 49.88 0.0M
2023-04-19 42.50 44.94 42.00 44.67 0.0M
2023-04-18 43.90 43.90 37.15 38.53 0.0M
2023-04-17 40.00 40.00 40.00 40.00 0.0M
2023-04-13 39.00 42.50 38.53 41.50 0.0M
2023-04-12 39.75 42.24 38.80 41.50 0.0M
2023-04-11 40.00 42.75 39.50 41.50 0.0M
2023-04-10 37.77 42.78 37.77 42.78 0.0M
2023-04-06 38.55 41.00 38.55 40.27 0.0M
2023-04-03 42.50 42.50 39.05 42.00 0.0M
2023-03-31 38.50 39.45 38.50 38.62 0.0M
2023-03-29 40.00 43.50 38.03 41.32 0.0M
2023-03-28 43.50 43.50 40.03 42.88 0.0M
2023-03-27 42.00 42.90 40.00 42.82 0.0M
2023-03-24 39.00 42.93 38.50 38.96 0.0M
2023-03-23 39.05 39.10 39.05 39.10 0.0M
2023-03-22 40.00 40.45 38.60 39.05 0.0M
2023-03-21 40.01 41.50 39.50 40.50 0.0M
2023-03-20 38.45 44.62 38.45 42.84 0.0M
2023-03-17 39.50 41.99 39.50 41.99 0.0M
2023-03-16 41.30 44.95 40.25 41.99 0.0M
2023-03-15 42.70 44.48 41.25 42.45 0.0M
2023-03-14 42.50 45.45 41.75 41.80 0.0M
2023-03-13 44.99 45.00 41.34 42.53 0.0M
2023-03-10 41.16 45.45 41.00 43.73 0.0M
2023-03-09 39.51 42.00 39.51 41.18 0.0M
2023-03-08 42.79 42.79 40.53 42.00 0.0M
2023-03-06 40.08 45.25 40.08 41.75 0.0M
2023-03-03 41.98 45.00 40.08 42.43 0.0M
2023-03-02 47.43 49.00 37.94 42.79 0.0M
2023-03-01 45.48 47.45 42.30 47.43 0.0M
2023-02-28 45.93 49.95 43.15 45.48 0.0M
2023-02-27 41.05 48.00 41.05 45.93 0.0M
2023-02-24 44.98 44.98 40.60 43.18 0.0M
2023-02-23 39.58 45.75 37.65 43.15 0.0M
2023-02-22 44.58 45.98 38.90 40.60 0.0M
2023-02-21 36.70 43.70 36.70 43.70 0.0M
2023-02-20 36.43 36.43 36.43 36.43 0.0M
2023-02-17 35.00 36.70 33.10 36.70 0.0M
2023-02-16 36.98 36.98 36.98 36.98 0.0M
2023-02-15 39.70 39.70 33.38 36.98 0.0M
2023-02-14 37.98 37.98 35.55 37.95 0.0M
2023-02-13 38.00 38.00 35.00 37.98 0.0M
2023-02-10 42.50 42.50 33.00 36.70 0.0M
2023-02-09 41.83 41.83 40.35 40.35 0.0M
2023-02-08 35.50 41.50 35.50 41.00 0.0M
2023-02-07 39.53 39.53 36.50 36.78 0.0M
2023-02-06 42.23 42.23 37.50 38.75 0.0M
2023-02-03 35.50 40.00 35.50 39.50 0.0M
2023-02-02 38.65 38.65 37.00 37.03 0.0M
2023-02-01 38.75 41.28 38.65 38.65 0.0M
2023-01-31 37.80 37.80 37.80 37.80 0.0M
2023-01-30 38.50 38.50 37.55 37.80 0.0M
2023-01-27 39.50 39.50 38.50 38.50 0.0M
2023-01-25 44.45 44.45 40.50 40.50 0.0M
2023-01-24 39.90 43.00 39.90 43.00 0.0M
2023-01-23 41.30 43.33 41.13 42.23 0.0M
2023-01-19 42.50 43.60 42.50 43.60 0.0M
2023-01-18 43.68 43.68 43.60 43.60 0.0M
2023-01-17 40.80 44.45 40.80 43.68 0.0M
2023-01-16 44.98 44.98 41.18 43.15 0.0M
2023-01-13 46.43 46.43 42.50 44.98 0.0M
2023-01-12 43.33 44.75 41.13 44.40 0.0M
2023-01-11 41.00 43.58 41.00 43.33 0.0M
2023-01-10 44.95 44.95 40.10 43.23 0.0M
2023-01-09 42.50 42.50 40.05 42.10 0.0M
2023-01-06 42.63 45.50 39.58 40.05 0.0M
2023-01-05 40.50 43.98 40.05 43.80 0.0M
2023-01-04 39.25 42.50 39.23 41.95 0.0M
2023-01-03 42.25 42.25 36.35 41.68 0.0M
2023-01-02 39.33 41.98 38.53 38.55 0.0M