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
2025-09-26 259.00 295.10 251.85 293.40 0.1M
2025-09-25 233.10 249.70 231.00 245.95 0.0M
2025-09-24 211.00 243.00 204.00 223.35 0.0M
2025-09-23 194.85 208.00 192.00 203.10 0.0M
2025-09-22 185.10 196.00 185.00 194.85 0.0M
2025-09-19 191.00 191.00 180.15 187.05 0.0M
2025-09-18 185.30 192.00 181.30 186.00 0.0M
2025-09-17 205.00 205.00 165.20 188.30 0.0M
2025-09-16 176.95 182.00 169.50 175.95 0.0M
2025-09-15 188.50 188.50 172.00 174.70 0.0M
2025-09-12 180.55 192.00 155.00 175.15 0.0M
2025-09-11 178.85 191.95 178.85 185.35 0.0M
2025-09-10 200.05 205.00 171.00 178.30 0.0M
2025-09-09 207.00 219.90 202.00 203.80 0.0M
2025-09-08 187.25 206.95 187.25 202.35 0.0M
2025-09-05 174.00 189.40 170.05 185.50 0.0M
2025-09-04 158.00 169.90 158.00 167.40 0.0M
2025-09-03 156.35 161.00 156.35 158.00 0.0M
2025-09-02 158.80 166.60 155.15 156.40 0.0M
2025-09-01 155.00 159.70 151.20 153.40 0.0M
2025-08-29 155.00 155.00 152.00 154.80 0.0M
2025-08-28 153.00 156.80 152.00 155.00 0.0M
2025-08-26 153.10 155.00 150.00 152.50 0.0M
2025-08-25 160.00 160.00 153.00 153.10 0.0M
2025-08-22 155.50 156.00 149.00 149.95 0.0M
2025-08-21 155.05 160.00 154.00 155.40 0.0M
2025-08-20 151.00 157.00 144.00 155.05 0.0M
2025-08-19 154.95 155.00 148.75 150.20 0.0M
2025-08-18 165.25 165.25 145.15 148.70 0.0M
2025-08-14 137.85 140.00 136.10 139.85 0.0M
2025-08-13 138.45 140.00 136.10 137.85 0.0M
2025-08-12 136.10 138.45 132.15 138.25 0.0M
2025-08-11 139.50 141.80 132.00 133.60 0.0M
2025-08-08 136.10 139.00 135.00 136.55 0.0M
2025-08-07 137.85 140.00 133.50 136.00 0.0M
2025-08-06 132.20 141.70 132.20 137.85 0.0M
2025-08-05 135.90 139.00 133.10 136.05 0.0M
2025-08-04 138.90 138.90 133.00 137.70 0.0M
2025-08-01 133.00 135.00 130.25 132.70 0.0M
2025-07-31 135.50 135.80 130.00 133.55 0.0M
2025-07-30 138.50 138.50 130.55 135.50 0.0M
2025-07-29 136.00 142.95 136.00 138.40 0.0M
2025-07-28 140.60 142.00 130.50 137.05 0.0M
2025-07-25 141.35 145.00 140.00 140.20 0.0M
2025-07-24 138.00 141.95 138.00 141.35 0.0M
2025-07-23 139.70 139.70 134.15 137.35 0.0M
2025-07-22 137.00 140.00 133.50 138.40 0.0M
2025-07-21 133.00 140.00 133.00 137.00 0.0M
2025-07-18 132.00 134.90 130.10 133.40 0.0M
2025-07-17 133.50 133.50 130.00 130.10 0.0M
2025-07-16 134.00 134.50 130.00 131.00 0.0M
2025-07-15 137.00 138.00 130.00 130.05 0.0M
2025-07-14 131.35 137.00 129.00 136.25 0.0M
2025-07-11 131.90 131.90 129.15 131.40 0.0M
2025-07-10 135.00 135.00 123.35 129.15 0.0M
2025-07-09 129.00 132.05 128.00 128.25 0.0M
2025-07-08 129.95 133.25 126.35 132.05 0.0M
2025-07-07 129.80 131.00 129.00 130.00 0.0M
2025-07-04 130.45 132.00 126.30 128.55 0.0M
2025-07-03 131.10 131.10 127.50 130.45 0.0M
2025-07-02 133.00 133.00 131.75 131.75 0.0M
2025-07-01 127.50 136.00 127.50 133.00 0.0M
2025-06-30 133.90 134.00 126.00 127.20 0.0M
2025-06-27 130.50 137.80 128.00 133.90 0.0M
2025-06-26 128.00 131.40 127.00 130.50 0.0M
2025-06-25 137.25 140.00 121.05 131.45 0.0M
2025-06-24 135.50 137.00 135.00 135.05 0.0M
2025-06-23 133.00 135.00 131.55 134.80 0.0M
2025-06-20 135.00 135.80 135.00 135.50 0.0M
2025-06-19 140.00 141.50 133.60 135.80 0.0M
2025-06-18 140.00 143.80 135.00 139.00 0.0M
2025-06-17 141.90 141.90 138.20 140.00 0.0M
2025-06-16 137.50 141.10 136.00 136.45 0.0M
2025-06-13 143.85 143.85 140.00 140.30 0.0M
2025-06-12 142.60 144.00 141.50 143.90 0.0M
2025-06-11 141.00 144.65 140.10 140.10 0.0M
2025-06-10 143.00 144.00 136.00 142.60 0.0M
2025-06-09 140.70 143.50 138.75 140.90 0.0M
2025-06-06 143.55 144.85 140.15 140.60 0.0M
2025-06-05 144.95 145.05 140.50 140.70 0.0M
2025-06-04 144.95 145.00 140.00 141.05 0.0M
2025-06-03 144.90 150.00 140.40 143.70 0.0M
2025-06-02 147.80 147.80 140.00 146.05 0.0M
2025-05-30 144.50 149.95 140.50 144.90 0.0M
2025-05-29 139.50 145.00 135.10 144.45 0.0M
2025-05-28 130.00 138.00 130.00 137.85 0.0M
2025-05-27 135.00 142.05 133.00 135.00 0.0M
2025-05-26 140.00 140.00 130.65 135.00 0.0M
2025-05-23 128.00 128.05 128.00 128.05 0.0M
2025-05-22 128.00 130.10 128.00 128.10 0.0M
2025-05-21 128.45 134.95 127.10 127.60 0.0M
2025-05-20 128.00 128.50 127.10 127.20 0.0M
2025-05-19 128.90 128.90 124.00 128.50 0.0M
2025-05-16 126.00 126.00 120.30 125.00 0.0M
2025-05-15 125.45 125.95 122.00 125.00 0.0M
2025-05-14 123.70 129.00 120.10 125.45 0.0M
2025-05-13 124.40 127.65 118.00 122.15 0.0M
2025-05-12 128.00 132.90 120.00 123.70 0.0M
2025-05-09 124.95 125.10 121.35 124.40 0.0M
2025-05-08 119.80 133.90 119.80 128.15 0.0M
2025-05-07 118.05 131.00 118.05 130.15 0.0M
2025-05-06 126.00 129.00 126.00 129.00 0.0M
2025-05-05 128.50 132.10 117.00 125.50 0.0M
2025-05-02 130.60 130.60 128.10 128.50 0.0M
2025-04-30 127.55 128.00 127.55 128.00 0.0M
2025-04-29 132.65 135.00 129.95 131.05 0.0M
2025-04-28 131.25 133.00 131.25 132.65 0.0M
2025-04-25 133.60 134.10 125.00 131.20 0.0M
2025-04-24 131.05 137.00 131.00 133.50 0.0M
2025-04-23 138.00 138.00 130.00 130.50 0.0M
2025-04-22 140.65 140.65 136.65 136.70 0.0M
2025-04-21 142.20 144.00 135.40 137.85 0.0M
2025-04-17 143.90 144.90 138.00 139.40 0.0M
2025-04-16 140.00 144.40 138.30 142.10 0.0M
2025-04-15 132.45 143.90 132.40 140.05 0.0M
2025-04-11 125.15 136.80 125.15 132.40 0.0M
2025-04-09 125.15 127.10 125.15 126.00 0.0M
2025-04-08 116.60 128.60 116.60 125.15 0.0M
2025-04-07 124.00 130.00 114.20 125.00 0.0M
2025-04-04 127.15 127.15 124.00 126.05 0.0M
2025-04-03 127.10 127.60 127.10 127.60 0.0M
2025-04-02 126.00 130.00 126.00 129.35 0.0M
2025-04-01 127.25 129.80 126.60 126.60 0.0M
2025-03-28 126.15 130.00 124.10 129.85 0.0M
2025-03-27 120.15 126.15 118.80 126.15 0.0M
2025-03-26 120.20 123.70 120.00 120.15 0.0M
2025-03-25 115.05 120.10 115.05 120.00 0.0M
2025-03-24 113.90 118.45 113.90 114.40 0.0M
2025-03-21 116.50 116.50 113.90 113.90 0.0M
2025-03-20 110.70 117.30 110.70 114.10 0.0M
2025-03-19 112.65 114.05 112.65 113.85 0.0M
2025-03-18 112.00 117.65 110.45 112.65 0.0M
2025-03-17 107.50 116.95 107.50 114.25 0.0M
2025-03-13 121.00 121.00 111.10 111.75 0.0M
2025-03-12 118.25 120.00 113.00 116.00 0.0M
2025-03-11 122.25 122.25 117.10 118.25 0.0M
2025-03-10 123.80 124.00 117.00 117.15 0.0M
2025-03-07 117.05 122.70 117.05 121.50 0.0M
2025-03-06 117.50 118.00 114.30 116.90 0.0M
2025-03-05 118.00 118.00 116.10 117.50 0.0M
2025-03-04 114.85 118.50 114.10 117.40 0.0M
2025-03-03 114.70 114.90 110.00 114.90 0.0M
2025-02-28 110.20 113.00 110.20 112.45 0.0M
2025-02-27 116.70 119.65 112.55 115.95 0.0M
2025-02-25 119.90 124.50 114.00 114.40 0.0M
2025-02-24 117.00 119.90 112.05 119.90 0.0M
2025-02-21 115.00 117.00 115.00 117.00 0.0M
2025-02-20 112.10 115.25 109.50 111.45 0.0M
2025-02-19 112.95 114.95 106.50 111.95 0.0M
2025-02-18 110.35 119.35 110.35 110.90 0.0M
2025-02-17 115.65 117.35 112.20 115.00 0.0M
2025-02-14 122.35 125.00 118.00 118.00 0.0M
2025-02-13 127.90 127.90 117.45 120.10 0.0M
2025-02-12 127.95 127.95 117.00 121.85 0.0M
2025-02-11 126.80 127.25 120.00 122.55 0.0M
2025-02-10 131.90 131.90 124.00 124.30 0.0M
2025-02-07 120.15 129.00 120.15 127.30 0.0M
2025-02-06 127.30 127.30 122.00 123.05 0.0M
2025-02-05 124.30 127.50 124.25 127.30 0.0M
2025-02-04 125.00 126.00 124.00 124.80 0.0M
2025-02-03 123.60 126.00 120.15 121.55 0.0M
2025-02-01 123.00 125.95 123.00 123.55 0.0M
2025-01-31 124.00 128.50 122.50 123.00 0.0M
2025-01-30 124.20 125.10 123.55 124.00 0.0M
2025-01-29 118.90 125.00 118.00 124.65 0.0M
2025-01-28 124.00 127.00 120.00 121.30 0.0M
2025-01-27 122.00 124.00 120.00 124.00 0.0M
2025-01-24 125.50 125.50 123.50 124.80 0.0M
2025-01-23 126.00 129.00 123.95 125.30 0.0M
2025-01-22 127.50 127.95 123.00 125.20 0.0M
2025-01-21 124.20 130.15 122.10 122.15 0.0M
2025-01-20 130.00 132.00 124.00 124.00 0.0M
2025-01-17 128.70 128.70 127.10 128.00 0.0M
2025-01-16 119.30 126.05 119.30 126.05 0.0M
2025-01-15 120.90 120.90 115.50 120.05 0.0M
2025-01-14 119.25 123.10 114.30 120.90 0.0M
2025-01-13 122.65 122.65 117.00 119.25 0.0M
2025-01-10 123.00 123.00 119.25 119.25 0.0M
2025-01-09 120.05 126.80 120.05 125.50 0.0M
2025-01-08 123.85 123.85 120.50 122.25 0.0M
2025-01-07 118.40 125.70 118.40 123.85 0.0M
2025-01-06 128.20 131.60 121.80 121.80 0.0M
2025-01-03 123.45 129.90 123.45 128.20 0.0M
2025-01-02 126.00 127.65 124.75 127.10 0.0M
2025-01-01 123.10 123.50 119.00 123.50 0.0M