Unistar Multimedia Ltd

UNML
🏛️ 印度 →
3.33
最后更新: 2025-06-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.75 13.99 12.75 13.99 0.0M
2021-12-30 14.25 14.65 13.27 13.33 0.0M
2021-12-29 14.95 14.95 13.53 13.96 0.0M
2021-12-28 13.97 14.77 13.97 14.24 0.0M
2021-12-27 15.43 15.43 14.00 14.07 0.0M
2021-12-24 15.00 15.44 14.06 14.70 0.0M
2021-12-23 15.50 15.50 14.44 14.80 0.0M
2021-12-22 15.58 15.59 14.50 15.19 0.0M
2021-12-21 14.00 14.90 13.72 14.87 0.0M
2021-12-20 15.00 15.20 13.85 14.44 0.0M
2021-12-17 14.75 14.80 13.45 14.57 0.0M
2021-12-16 14.43 14.43 14.05 14.10 0.0M
2021-12-15 13.91 13.91 12.59 13.76 0.0M
2021-12-14 13.02 13.50 12.37 13.25 0.0M
2021-12-13 13.10 14.38 13.02 13.02 0.0M
2021-12-10 13.49 14.90 13.49 13.70 0.0M
2021-12-09 12.90 14.23 12.90 14.20 0.0M
2021-12-08 14.00 14.00 12.86 13.56 0.0M
2021-12-07 12.70 14.00 12.69 13.53 0.0M
2021-12-06 13.40 13.50 13.35 13.35 0.0M
2021-12-03 14.05 14.10 14.05 14.05 0.0M
2021-12-02 13.45 14.84 13.45 14.78 0.0M
2021-12-01 12.83 14.15 12.83 14.14 0.0M
2021-11-30 13.15 14.35 13.15 13.50 0.0M
2021-11-29 13.80 15.10 13.80 13.80 0.0M
2021-11-26 13.80 14.60 13.80 14.50 0.0M
2021-11-25 13.20 14.50 13.20 14.00 0.0M
2021-11-24 13.80 13.85 13.50 13.85 0.0M
2021-11-23 12.25 13.35 12.15 13.20 0.0M
2021-11-22 11.65 12.75 11.60 12.75 0.0M
2021-11-18 12.15 12.15 12.15 12.15 0.1M
2021-11-17 12.75 12.75 12.75 12.75 0.0M
2021-11-16 12.15 12.15 11.30 12.15 0.0M
2021-11-15 10.50 11.60 10.50 11.60 0.0M
2021-11-12 11.05 11.05 11.05 11.05 0.0M
2021-11-11 11.60 11.60 11.60 11.60 0.0M
2021-11-10 12.20 12.20 12.20 12.20 0.0M
2021-11-09 12.80 12.80 12.80 12.80 0.0M
2021-11-08 13.45 13.45 13.45 13.45 0.0M
2021-11-04 14.15 14.15 14.15 14.15 0.0M
2021-11-03 14.85 14.85 14.85 14.85 0.0M
2021-11-02 15.60 15.60 15.60 15.60 0.0M
2021-11-01 16.40 16.40 16.40 16.40 0.1M
2021-10-29 17.29 17.29 16.25 17.25 0.1M
2021-10-28 15.50 16.52 15.50 16.47 0.2M
2021-10-27 15.75 15.75 14.25 15.74 0.2M
2021-10-26 15.04 15.04 13.62 15.00 0.2M
2021-10-25 14.33 14.33 14.33 14.33 0.0M
2021-10-22 13.65 13.65 13.10 13.65 0.2M
2021-10-21 13.00 13.00 13.00 13.00 0.1M
2021-10-20 12.39 12.39 12.39 12.39 0.2M
2021-10-19 11.80 11.80 11.80 11.80 0.0M
2021-10-18 11.24 11.24 11.24 11.24 0.0M
2021-10-14 10.71 10.71 10.71 10.71 0.0M
2021-10-13 10.00 10.20 9.55 10.20 0.2M
2021-10-12 9.70 9.72 9.70 9.72 0.0M
2021-10-11 9.73 10.00 9.25 9.26 0.0M
2021-10-08 9.75 9.97 9.10 9.73 0.0M
2021-10-07 9.27 10.23 9.27 9.50 0.0M
2021-10-06 9.55 9.75 9.55 9.75 0.0M
2021-10-05 10.00 10.04 9.15 10.04 0.0M
2021-10-04 8.75 9.63 8.73 9.57 0.0M
2021-10-01 8.50 9.18 8.35 9.18 0.0M
2021-09-30 7.95 8.75 7.95 8.75 0.0M
2021-09-29 8.23 8.60 8.23 8.34 0.0M
2021-09-28 9.09 9.09 8.23 8.23 0.0M
2021-09-27 8.50 8.66 8.50 8.66 0.0M
2021-09-24 7.50 8.25 7.50 8.25 0.1M
2021-09-23 7.61 8.30 7.55 7.89 0.0M
2021-09-22 7.93 8.74 7.93 7.93 0.0M
2021-09-21 8.35 8.35 8.33 8.33 0.0M
2021-09-20 8.76 8.76 8.76 8.76 0.0M
2021-09-17 9.22 9.22 9.22 9.22 0.0M
2021-09-16 9.70 9.70 9.69 9.70 0.0M
2021-09-15 10.20 10.20 10.20 10.20 0.0M
2021-09-14 10.00 10.80 9.79 10.72 0.0M
2021-09-13 10.80 10.80 10.30 10.30 0.0M
2021-09-09 9.85 10.80 9.85 10.80 0.0M
2021-09-08 9.35 10.33 9.35 10.33 0.0M
2021-09-07 9.18 10.14 9.18 9.84 0.0M
2021-09-06 9.66 9.66 9.66 9.66 0.0M
2021-09-03 10.16 10.75 10.16 10.16 0.0M
2021-09-02 11.25 11.25 10.69 10.69 0.0M
2021-09-01 11.50 11.50 10.69 11.25 0.2M
2021-08-31 12.00 12.00 10.95 11.25 0.1M
2021-08-30 11.25 12.25 11.25 11.50 0.2M
2021-08-27 11.80 11.80 11.79 11.79 0.0M
2021-08-26 11.74 12.96 11.74 12.41 0.0M
2021-08-25 12.35 12.40 12.35 12.35 0.1M
2021-08-24 13.00 13.00 12.95 13.00 0.3M
2021-08-23 13.65 13.65 13.63 13.63 0.0M
2021-08-20 14.35 14.78 14.34 14.34 0.0M
2021-08-18 15.00 16.20 14.80 15.09 0.0M
2021-08-17 15.75 15.90 15.05 15.57 0.0M
2021-08-16 15.00 15.38 14.50 15.21 0.0M
2021-08-13 14.75 14.75 13.50 14.65 0.0M
2021-08-12 13.95 14.16 13.38 14.15 0.0M
2021-08-11 13.44 13.98 13.37 13.50 0.0M
2021-08-10 14.25 14.30 13.00 14.07 0.1M
2021-08-09 13.59 13.62 13.20 13.62 0.1M
2021-08-06 13.00 13.05 12.00 12.98 0.0M
2021-08-05 12.50 12.50 11.70 12.43 0.0M
2021-08-04 11.55 12.59 11.55 12.28 0.0M
2021-08-03 12.00 12.27 11.11 12.10 0.0M
2021-08-02 11.69 11.72 11.40 11.69 0.0M
2021-07-30 10.99 11.17 10.11 11.17 0.1M
2021-07-29 11.40 11.40 10.53 10.64 0.0M
2021-07-28 11.90 11.90 10.95 11.08 0.0M
2021-07-27 11.85 11.85 10.73 11.52 0.0M
2021-07-26 11.19 11.29 11.00 11.29 0.1M
2021-07-23 10.66 10.76 10.00 10.76 0.1M
2021-07-22 10.25 10.25 9.80 10.25 0.2M
2021-07-20 9.77 9.77 9.77 9.77 0.0M
2021-07-19 9.31 9.31 9.31 9.31 0.0M
2021-07-16 8.87 8.87 8.87 8.87 0.1M
2021-07-15 8.45 8.45 8.45 8.45 0.0M
2021-07-14 8.05 8.05 8.05 8.05 0.0M
2021-07-13 7.66 7.67 7.66 7.67 0.0M
2021-07-12 7.31 7.31 7.31 7.31 0.0M
2021-07-09 6.95 6.97 6.95 6.97 0.0M
2021-07-08 6.64 6.64 6.64 6.64 0.0M
2021-07-07 6.40 6.40 6.01 6.33 0.0M
2021-07-06 6.10 6.10 6.00 6.10 0.0M
2021-07-05 5.81 5.81 5.81 5.81 0.0M
2021-07-02 5.50 5.54 5.20 5.54 0.0M
2021-07-01 4.96 5.28 4.96 5.28 0.0M
2021-06-30 5.40 5.47 4.95 5.03 0.0M
2021-06-29 4.96 5.25 4.96 5.21 0.0M
2021-06-28 5.49 5.49 5.22 5.22 0.0M
2021-06-25 5.75 5.75 5.49 5.49 0.0M
2021-06-24 6.00 6.00 5.77 5.77 0.0M
2021-06-23 6.05 6.50 6.04 6.07 0.0M
2021-06-22 7.00 7.00 6.35 6.35 0.0M
2021-06-21 6.90 6.90 6.26 6.68 0.0M
2021-06-18 6.66 6.66 6.04 6.58 0.0M
2021-06-17 6.90 6.90 6.31 6.35 0.0M
2021-06-16 6.58 6.58 5.97 6.58 0.0M
2021-06-15 6.00 6.27 6.00 6.27 0.0M
2021-06-14 5.98 5.98 5.85 5.98 0.0M
2021-06-11 5.70 5.70 5.70 5.70 0.0M
2021-06-10 5.40 5.43 5.40 5.43 0.0M
2021-06-09 4.65 4.99 4.60 4.94 0.0M
2021-06-08 4.25 4.60 4.06 4.54 0.0M
2021-06-07 4.44 4.44 3.75 4.20 0.0M
2021-06-04 4.04 4.04 4.04 4.04 0.0M
2021-06-03 3.80 3.85 3.80 3.85 0.0M
2021-06-02 3.65 3.67 3.40 3.67 0.0M
2021-06-01 3.55 3.55 3.30 3.50 0.0M
2021-05-31 3.57 3.57 3.23 3.45 0.0M
2021-05-28 3.55 3.69 3.38 3.40 0.0M
2021-05-27 3.50 3.55 3.25 3.55 0.0M
2021-05-26 3.19 3.41 3.10 3.40 0.0M
2021-05-25 3.51 3.51 3.19 3.25 0.0M
2021-05-24 3.42 3.42 3.10 3.35 0.0M
2021-05-21 3.45 3.45 3.15 3.26 0.0M
2021-05-20 3.20 3.29 3.00 3.29 0.0M
2021-05-19 3.40 3.40 3.14 3.14 0.0M
2021-05-18 3.26 3.26 3.26 3.26 0.0M
2021-05-17 3.10 3.25 3.10 3.11 0.0M
2021-05-14 3.27 3.27 3.10 3.10 0.0M
2021-05-12 3.25 3.26 3.20 3.24 0.0M
2021-05-11 3.39 3.39 3.25 3.25 0.0M
2021-05-10 3.24 3.39 3.10 3.39 0.0M
2021-05-07 3.50 3.50 3.23 3.23 0.0M
2021-05-06 3.20 3.40 3.15 3.40 0.0M
2021-05-05 3.35 3.35 3.31 3.31 0.0M
2021-05-04 3.48 3.48 3.48 3.48 0.0M
2021-05-03 3.83 3.83 3.47 3.66 0.0M
2021-04-30 3.65 3.65 3.65 3.65 0.0M
2021-04-29 3.85 3.85 3.71 3.72 0.0M
2021-04-28 3.90 3.90 3.90 3.90 0.0M
2021-04-27 3.80 3.80 3.75 3.78 0.0M
2021-04-26 3.93 3.93 3.57 3.93 0.0M
2021-04-23 3.75 3.99 3.73 3.75 0.0M
2021-04-22 3.93 3.93 3.60 3.92 0.0M
2021-04-20 3.75 3.75 3.75 3.75 0.0M
2021-04-19 3.65 3.75 3.65 3.75 0.0M
2021-04-16 3.95 3.95 3.70 3.70 0.0M
2021-04-15 3.84 3.84 3.84 3.84 0.0M
2021-04-13 3.66 3.66 3.66 3.66 0.0M
2021-04-12 4.04 4.04 3.66 3.85 0.0M
2021-04-09 3.72 3.85 3.72 3.85 0.0M
2021-04-08 3.50 3.70 3.50 3.70 0.0M
2021-04-07 3.40 3.57 3.40 3.55 0.0M
2021-04-06 3.40 3.40 3.40 3.40 0.0M
2021-04-05 3.25 3.25 3.25 3.25 0.0M
2021-04-01 3.38 3.38 3.15 3.15 0.0M
2021-03-31 3.25 3.40 3.10 3.22 0.0M
2021-03-30 3.20 3.25 3.20 3.25 0.0M
2021-03-26 3.35 3.35 3.10 3.33 0.0M
2021-03-25 3.26 3.26 3.20 3.21 0.0M
2021-03-24 3.59 3.59 3.30 3.30 0.0M
2021-03-23 3.61 3.61 3.43 3.43 0.0M
2021-03-22 3.80 3.80 3.61 3.61 0.0M
2021-03-19 4.18 4.18 3.80 3.80 0.0M
2021-03-18 3.98 3.99 3.70 3.99 0.0M
2021-03-17 3.85 4.00 3.80 3.80 0.0M
2021-03-16 4.00 4.19 4.00 4.00 0.0M
2021-03-15 4.20 4.34 4.00 4.00 0.0M
2021-03-12 4.35 4.59 4.18 4.18 0.1M
2021-03-10 4.35 4.55 4.35 4.40 0.0M
2021-03-09 4.50 4.65 4.45 4.46 0.0M
2021-03-08 4.55 4.75 4.55 4.64 0.0M
2021-03-05 4.80 4.95 4.75 4.75 0.0M
2021-03-04 4.82 5.05 4.65 5.00 0.0M
2021-03-03 5.15 5.15 4.75 4.83 0.0M
2021-03-02 5.13 5.13 4.70 5.00 0.0M
2021-03-01 4.89 4.89 4.84 4.89 0.1M
2021-02-26 4.66 4.66 4.65 4.66 0.1M
2021-02-25 4.44 4.44 4.44 4.44 0.0M
2021-02-24 4.23 4.23 4.23 4.23 0.0M
2021-02-23 4.03 4.03 4.03 4.03 0.0M
2021-02-22 3.84 3.84 3.48 3.84 0.0M
2021-02-19 3.65 3.66 3.65 3.66 0.0M
2021-02-18 3.49 3.49 3.49 3.49 0.0M
2021-02-17 3.33 3.33 3.30 3.33 0.0M
2021-02-16 3.18 3.18 3.03 3.18 0.0M
2021-02-15 3.03 3.03 3.03 3.03 0.0M
2021-02-12 2.78 2.91 2.78 2.89 0.1M
2021-02-11 2.87 2.87 2.77 2.78 0.0M
2021-02-10 3.10 3.10 2.86 2.87 0.0M
2021-02-09 2.96 2.96 2.96 2.96 0.0M
2021-02-08 3.05 3.05 2.81 2.82 0.0M
2021-02-05 3.08 3.08 2.80 2.95 0.0M
2021-02-04 2.94 2.94 2.94 2.94 0.0M
2021-02-03 2.93 2.93 2.83 2.89 0.1M
2021-02-02 2.88 2.88 2.88 2.88 0.0M
2021-02-01 2.83 2.83 2.83 2.83 0.0M
2021-01-29 2.78 2.78 2.78 2.78 0.0M
2021-01-28 2.73 2.73 2.73 2.73 0.0M
2021-01-27 2.68 2.68 2.68 2.68 0.0M
2021-01-25 2.63 2.63 2.63 2.63 0.0M
2021-01-22 2.58 2.58 2.58 2.58 0.0M
2021-01-21 2.53 2.53 2.53 2.53 0.0M
2021-01-20 2.49 2.49 2.49 2.49 0.0M
2021-01-19 2.45 2.45 2.45 2.45 0.0M
2021-01-18 2.41 2.41 2.40 2.41 0.0M
2021-01-14 2.37 2.37 2.37 2.37 0.0M
2021-01-12 2.33 2.33 2.33 2.33 0.0M
2021-01-11 2.29 2.29 2.29 2.29 0.0M
2021-01-08 2.25 2.25 2.25 2.25 0.0M
2021-01-07 2.15 2.15 2.15 2.15 0.0M
2021-01-06 2.05 2.05 2.05 2.05 0.0M
2021-01-05 1.96 1.96 1.96 1.96 0.0M
2021-01-04 1.87 1.87 1.87 1.87 0.0M
2021-01-01 1.79 1.79 1.79 1.79 0.0M