Udayshivakumar Infra Ltd

UDAS
🏛️ 印度 →
30.80
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:25 31.25 31.25 31.25 31.25 0.3K
10:45 31.25 31.25 31.25 31.25 1.6K
11:20 31.10 31.10 30.65 31.00 1.4K
11:25 30.80 31.02 30.80 30.85 0.0K
11:30 31.20 31.20 30.85 31.10 0.0K
11:35 31.15 31.15 30.80 30.90 0.2K
11:40 31.00 31.10 30.95 31.10 0.0K
12:20 31.10 31.10 31.10 31.10 0.1K
12:25 31.10 31.10 31.10 31.10 0.1K
12:35 30.81 30.81 30.81 30.81 0.0K
12:55 31.57 31.57 31.57 31.57 1.0K
13:30 31.20 31.20 31.20 31.20 0.3K
14:15 31.20 31.20 31.20 31.20 0.0K
15:10 31.66 31.66 31.66 31.66 0.1K
15:15 31.00 31.00 30.37 30.37 3.9K
15:20 30.65 30.90 30.37 30.90 0.9K
15:25 30.79 30.98 30.60 30.80 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 31.23 31.66 30.37 30.80 0.0M
2025-10-01 31.25 31.33 30.74 31.00 0.0M
2025-09-30 31.00 31.28 31.00 31.21 0.0M
2025-09-29 31.07 31.40 30.50 31.11 0.0M
2025-09-26 31.20 31.53 30.80 30.94 0.0M
2025-09-25 32.06 32.43 31.47 31.77 0.0M
2025-09-24 33.00 33.03 31.45 32.04 0.0M
2025-09-23 34.61 34.61 33.01 33.14 0.0M
2025-09-22 30.77 35.00 30.77 34.39 0.1M
2025-09-19 31.77 32.50 31.50 31.76 0.0M
2025-09-18 32.80 32.80 31.51 31.77 0.0M
2025-09-17 32.58 32.80 31.70 32.15 0.0M
2025-09-16 31.90 32.37 31.72 31.80 0.0M
2025-09-15 32.17 32.89 31.52 31.82 0.0M
2025-09-12 32.83 33.17 32.30 32.40 0.0M
2025-09-11 33.07 33.07 32.57 32.58 0.0M
2025-09-10 32.95 33.98 32.40 32.65 0.1M
2025-09-09 33.70 34.22 32.24 32.65 0.0M
2025-09-08 33.66 34.20 33.56 33.70 0.0M
2025-09-05 34.02 34.37 33.50 33.98 0.0M
2025-09-04 33.98 34.18 33.60 33.82 0.0M
2025-09-03 32.33 34.55 32.33 34.24 0.0M
2025-09-02 33.45 34.04 32.00 33.77 0.0M
2025-09-01 32.67 33.99 32.67 33.31 0.0M
2025-08-29 32.50 33.20 32.50 32.53 0.0M
2025-08-28 30.61 33.80 30.61 32.80 0.0M
2025-08-26 34.00 34.68 33.45 33.61 0.0M
2025-08-25 34.05 34.20 33.56 33.70 0.0M
2025-08-22 34.30 34.52 33.39 33.74 0.0M
2025-08-21 34.25 34.25 33.80 34.00 0.0M
2025-08-20 34.30 34.82 33.91 33.94 0.0M
2025-08-19 37.45 37.45 33.61 33.68 0.0M
2025-08-18 34.68 35.13 33.24 34.14 0.0M
2025-08-14 35.75 35.80 35.13 35.22 0.0M
2025-08-13 35.90 35.90 35.40 35.70 0.0M
2025-08-12 36.43 36.90 35.54 35.72 0.0M
2025-08-11 36.67 37.80 36.11 36.72 0.0M
2025-08-08 35.00 37.71 35.00 36.91 0.0M
2025-08-07 37.04 37.12 35.00 35.55 0.1M
2025-08-06 37.20 37.60 36.91 37.14 0.0M
2025-08-05 37.42 38.28 36.73 37.42 0.0M
2025-08-04 35.98 37.49 35.52 37.07 0.0M
2025-08-01 35.71 39.00 34.50 35.88 0.1M
2025-07-31 35.50 35.62 35.07 35.31 0.0M
2025-07-30 35.63 36.00 35.00 35.97 0.0M
2025-07-29 36.04 36.77 35.44 35.82 0.0M
2025-07-28 34.76 37.80 34.76 36.04 0.0M
2025-07-25 35.55 36.23 35.40 35.49 0.0M
2025-07-24 36.66 37.70 34.87 36.92 0.0M
2025-07-23 37.25 37.68 35.47 36.44 0.0M
2025-07-22 37.20 37.81 37.16 37.41 0.0M
2025-07-21 36.02 38.64 35.28 37.20 0.0M
2025-07-18 35.35 35.91 35.20 35.69 0.0M
2025-07-17 35.01 36.67 35.01 35.73 0.0M
2025-07-16 36.37 36.58 35.21 35.93 0.0M
2025-07-15 36.50 36.50 36.03 36.13 0.0M
2025-07-14 36.00 36.06 34.81 35.65 0.0M
2025-07-11 34.63 36.00 34.63 35.96 0.0M
2025-07-10 36.46 36.58 34.50 34.98 0.0M
2025-07-09 35.40 36.83 35.40 36.46 0.0M
2025-07-08 37.50 37.50 36.00 36.39 0.0M
2025-07-07 37.37 38.00 36.30 36.94 0.0M
2025-07-04 36.97 38.29 36.80 37.03 0.0M
2025-07-03 37.80 38.19 37.41 37.75 0.0M
2025-07-02 38.97 38.97 37.40 38.10 0.0M
2025-07-01 37.61 38.55 37.61 38.26 0.0M
2025-06-30 38.56 38.76 37.80 38.07 0.0M
2025-06-27 38.26 38.95 37.80 38.41 0.0M
2025-06-26 37.95 38.86 37.95 38.22 0.0M
2025-06-25 38.31 38.84 38.02 38.34 0.0M
2025-06-24 38.38 38.56 37.47 37.54 0.0M
2025-06-23 36.12 38.61 36.12 37.50 0.0M
2025-06-20 37.51 38.24 36.50 37.72 0.0M
2025-06-19 38.85 39.33 37.80 38.00 0.0M
2025-06-18 38.52 40.30 38.05 38.46 0.0M
2025-06-17 39.97 39.97 38.52 38.79 0.0M
2025-06-16 40.00 40.77 38.85 39.01 0.0M
2025-06-13 45.00 45.00 39.90 40.32 0.0M
2025-06-12 38.78 44.81 38.78 41.65 0.1M
2025-06-11 38.70 39.55 38.70 39.32 0.0M
2025-06-10 38.71 39.45 38.50 38.60 0.0M
2025-06-09 40.60 40.60 38.34 38.59 0.0M
2025-06-06 39.99 40.00 38.00 39.12 0.0M
2025-06-05 38.10 38.10 37.27 37.91 0.0M
2025-06-04 38.15 38.15 37.00 37.87 0.0M
2025-06-03 35.80 38.35 35.80 38.21 0.0M
2025-06-02 37.10 38.84 37.10 37.63 0.0M
2025-05-30 38.26 39.99 37.51 39.28 0.0M
2025-05-29 40.50 40.90 39.80 40.26 0.0M
2025-05-28 39.10 40.89 38.77 39.88 0.0M
2025-05-27 38.71 39.42 38.37 38.68 0.0M
2025-05-26 39.22 39.22 38.50 38.50 0.0M
2025-05-23 38.90 39.18 38.44 38.59 0.0M
2025-05-22 38.50 39.25 38.31 38.84 0.0M
2025-05-21 38.48 39.00 38.19 38.33 0.0M
2025-05-20 38.81 39.06 37.87 38.48 0.0M
2025-05-19 39.90 39.90 38.54 38.64 0.0M
2025-05-16 38.83 39.50 38.00 38.14 0.0M
2025-05-15 37.07 39.15 37.07 38.81 0.0M
2025-05-14 38.20 38.74 38.15 38.74 0.0M
2025-05-13 38.19 38.63 37.82 37.97 0.0M
2025-05-12 38.21 38.90 37.50 37.81 0.0M
2025-05-09 35.65 37.00 35.52 35.70 0.0M
2025-05-08 36.60 37.36 36.04 36.38 0.0M
2025-05-07 37.00 40.20 36.56 36.92 0.0M
2025-05-06 38.15 38.30 35.50 36.55 0.0M
2025-05-05 37.50 38.14 37.48 38.03 0.0M
2025-05-02 38.98 38.98 37.03 37.11 0.0M
2025-04-30 37.36 39.00 37.00 37.76 0.0M
2025-04-29 37.86 39.16 37.70 37.94 0.0M
2025-04-28 38.20 39.50 37.50 37.86 0.0M
2025-04-25 40.59 40.59 38.64 39.00 0.0M
2025-04-24 41.71 41.91 40.80 41.22 0.0M
2025-04-23 41.10 41.80 40.56 41.53 0.0M
2025-04-22 40.17 41.05 39.30 40.87 0.0M
2025-04-21 35.23 40.10 35.23 39.90 0.0M
2025-04-17 38.99 39.60 38.47 39.10 0.0M
2025-04-16 38.97 38.99 38.37 38.89 0.0M
2025-04-15 39.40 39.40 37.51 38.55 0.0M
2025-04-11 37.02 37.92 36.77 37.84 0.0M
2025-04-09 36.70 37.40 36.18 36.77 0.0M
2025-04-08 35.30 37.46 35.30 36.39 0.0M
2025-04-07 37.00 37.00 34.30 36.43 0.0M
2025-04-04 38.56 38.56 37.00 37.08 0.0M
2025-04-03 37.40 39.18 37.40 38.53 0.0M
2025-04-02 37.49 38.20 37.14 37.58 0.0M
2025-04-01 36.95 38.18 36.95 37.06 0.0M
2025-03-28 37.60 37.60 35.78 36.06 0.1M
2025-03-27 38.00 38.00 36.50 36.69 0.0M
2025-03-26 41.49 41.49 37.47 37.71 0.0M
2025-03-25 42.02 42.02 37.00 38.30 0.1M
2025-03-24 41.52 42.40 41.00 41.11 0.0M
2025-03-21 41.01 42.35 41.00 41.52 0.0M
2025-03-20 42.00 42.50 39.50 41.64 0.1M
2025-03-19 42.87 43.49 41.30 41.39 0.0M
2025-03-18 43.99 44.43 41.45 42.04 0.0M
2025-03-17 36.67 43.50 35.32 41.21 0.1M
2025-03-13 40.32 40.32 35.29 36.67 0.0M
2025-03-12 41.85 41.85 39.65 40.00 0.0M
2025-03-11 40.39 40.86 40.00 40.00 0.0M
2025-03-10 42.75 42.75 39.60 40.00 0.0M
2025-03-07 41.94 42.75 41.20 41.39 0.0M
2025-03-06 41.78 42.94 41.00 41.39 0.0M
2025-03-05 41.04 42.34 40.31 41.50 0.0M
2025-03-04 36.11 41.06 36.11 40.07 0.0M
2025-03-03 41.21 41.21 39.00 40.00 0.0M
2025-02-28 39.10 41.66 39.10 40.40 0.0M
2025-02-27 43.29 43.37 40.50 41.99 0.0M
2025-02-25 42.80 43.59 42.18 42.44 0.0M
2025-02-24 43.00 43.23 41.99 42.18 0.0M
2025-02-21 44.99 45.04 43.00 43.51 0.0M
2025-02-20 43.25 44.38 42.85 43.92 0.0M
2025-02-19 43.01 45.00 42.00 43.53 0.0M
2025-02-18 45.75 46.06 42.37 42.80 0.0M
2025-02-17 48.50 48.50 44.18 44.80 0.0M
2025-02-14 48.70 51.35 46.93 47.34 0.0M
2025-02-13 49.00 49.38 45.50 48.09 0.0M
2025-02-12 42.76 46.52 39.50 44.06 0.1M
2025-02-11 49.21 49.21 41.00 42.76 0.1M
2025-02-10 51.00 51.00 47.10 49.21 0.0M
2025-02-07 48.30 49.45 48.22 48.87 0.0M
2025-02-06 48.51 49.69 48.51 48.76 0.0M
2025-02-05 49.80 50.30 48.50 49.06 0.0M
2025-02-04 51.00 51.00 49.00 49.81 0.0M
2025-02-03 53.89 53.89 48.59 48.68 0.0M
2025-02-01 49.94 50.30 49.32 49.71 0.0M
2025-01-31 49.01 50.00 48.77 49.94 0.0M
2025-01-30 50.99 50.99 48.06 48.40 0.0M
2025-01-29 49.80 50.90 49.00 49.60 0.0M
2025-01-28 47.10 49.83 47.10 48.78 0.0M
2025-01-27 49.50 49.50 48.00 48.01 0.0M
2025-01-24 50.61 50.61 49.20 49.20 0.0M
2025-01-23 52.31 52.77 48.77 49.62 0.0M
2025-01-22 48.11 51.53 48.11 51.38 0.0M
2025-01-21 51.50 53.39 51.00 51.46 0.0M
2025-01-20 51.21 52.58 51.21 52.35 0.0M
2025-01-17 52.34 53.12 51.50 52.30 0.0M
2025-01-16 52.14 53.57 52.00 52.33 0.0M
2025-01-15 51.99 52.13 50.25 51.07 0.0M
2025-01-14 49.15 52.53 48.38 50.97 0.0M
2025-01-13 52.47 54.03 48.05 49.37 0.0M
2025-01-10 56.22 56.65 53.12 53.32 0.2M
2025-01-09 58.05 59.48 56.01 56.57 0.0M
2025-01-08 59.30 61.00 57.00 58.78 0.2M
2025-01-07 56.27 60.87 56.22 59.30 0.0M
2025-01-06 50.01 60.64 50.01 54.85 0.1M
2025-01-03 49.20 51.58 49.20 50.54 0.0M
2025-01-02 51.00 52.07 50.72 50.94 0.0M
2025-01-01 52.11 53.29 50.56 51.84 0.0M