Udaipur Cement Works

UDCW
🏛️ india →
36.19
Last Update: 2025-08-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 33.37 33.69 33.00 33.24 0.4M
2023-12-28 33.60 33.88 33.21 33.34 0.6M
2023-12-27 34.00 34.49 33.25 33.51 0.6M
2023-12-26 33.88 33.90 33.30 33.54 0.4M
2023-12-22 33.20 33.90 33.20 33.69 0.3M
2023-12-21 32.81 33.70 32.81 33.32 0.4M
2023-12-20 35.10 35.24 32.70 32.81 1.1M
2023-12-19 35.29 35.29 34.70 34.78 0.4M
2023-12-18 35.18 35.75 34.60 35.03 0.6M
2023-12-15 35.75 35.90 34.75 34.95 0.8M
2023-12-14 35.00 36.00 34.79 35.54 1.4M
2023-12-13 35.01 35.95 34.52 35.25 0.8M
2023-12-12 36.17 36.17 34.70 34.90 0.8M
2023-12-11 35.89 36.20 35.40 35.83 1.4M
2023-12-08 34.82 35.95 34.62 35.50 1.9M
2023-12-07 33.15 34.50 33.01 34.43 1.4M
2023-12-06 33.72 33.75 33.04 33.15 0.6M
2023-12-05 33.38 33.65 33.15 33.48 0.8M
2023-12-04 33.20 33.65 32.90 33.16 0.6M
2023-12-01 33.55 33.64 32.75 32.91 0.5M
2023-11-30 32.88 33.50 32.10 33.14 0.6M
2023-11-29 33.00 33.46 31.80 32.61 0.7M
2023-11-28 33.00 33.43 32.60 32.78 0.4M
2023-11-24 33.33 33.92 32.80 33.02 0.4M
2023-11-23 32.45 33.55 32.42 33.33 0.5M
2023-11-22 32.98 33.23 32.25 32.67 0.4M
2023-11-21 33.29 33.65 32.50 32.77 0.4M
2023-11-20 34.18 34.28 32.60 33.10 0.6M
2023-11-17 33.80 34.59 33.80 33.92 0.5M
2023-11-16 34.20 34.82 33.80 33.94 0.7M
2023-11-15 34.60 34.95 34.00 34.20 0.7M
2023-11-13 35.00 35.20 34.00 34.20 0.6M
2023-11-12 34.84 35.40 34.45 34.85 1.0M
2023-11-10 33.99 34.84 33.71 33.79 0.4M
2023-11-09 34.38 35.35 33.56 33.93 0.7M
2023-11-08 35.15 35.90 33.90 34.20 0.9M
2023-11-07 34.90 36.30 34.75 35.15 3.3M
2023-11-06 32.50 35.00 32.31 34.69 2.7M
2023-11-03 32.65 32.98 32.10 32.17 0.6M
2023-11-02 32.30 32.40 31.60 31.90 0.6M
2023-11-01 31.80 32.50 31.80 32.06 0.5M
2023-10-31 32.69 33.00 31.50 31.79 0.6M
2023-10-30 33.11 33.40 32.15 32.29 0.5M
2023-10-27 33.50 34.45 32.80 33.23 1.5M
2023-10-26 31.95 33.14 28.80 32.13 2.0M
2023-10-25 32.61 33.41 30.89 31.73 0.2M
2023-10-23 35.99 36.31 31.70 32.14 0.3M
2023-10-20 36.20 37.60 35.15 35.44 1.2M
2023-10-19 33.51 35.94 33.31 35.60 1.3M
2023-10-18 32.90 35.15 31.55 33.74 0.9M
2023-10-17 33.11 33.49 32.26 32.35 0.1M
2023-10-16 31.50 33.40 30.95 33.04 0.4M
2023-10-13 30.90 31.65 30.90 31.25 0.1M
2023-10-12 31.13 32.15 31.00 31.29 0.1M
2023-10-11 31.59 31.64 31.30 31.45 0.1M
2023-10-10 30.81 31.69 30.81 31.19 0.1M
2023-10-09 31.19 31.34 30.56 30.75 0.1M
2023-10-06 32.15 32.39 31.60 31.72 0.1M
2023-10-05 31.20 32.43 31.20 31.97 0.1M
2023-10-04 32.14 32.15 31.05 31.67 0.1M
2023-10-03 31.41 32.40 31.41 31.87 0.2M
2023-09-29 32.22 32.56 30.54 31.40 0.1M
2023-09-28 32.99 33.18 32.00 32.08 0.2M
2023-09-27 33.32 33.32 32.17 32.29 0.1M
2023-09-26 33.94 34.15 32.40 32.68 0.3M
2023-09-25 31.60 34.05 31.50 33.81 0.3M
2023-09-22 32.02 32.69 31.50 31.75 0.1M
2023-09-21 31.00 32.63 31.00 32.11 0.1M
2023-09-20 31.28 31.69 30.51 31.28 0.1M
2023-09-18 32.01 33.20 31.56 31.88 0.2M
2023-09-15 32.00 32.40 31.86 32.06 0.1M
2023-09-14 32.74 32.74 31.55 31.93 0.1M
2023-09-13 30.89 32.20 30.69 31.61 0.1M
2023-09-12 32.24 33.99 30.91 31.28 0.3M
2023-09-11 34.30 34.54 33.05 33.18 0.2M
2023-09-08 34.89 34.90 33.77 33.89 0.1M
2023-09-07 33.60 35.00 33.40 34.44 0.6M
2023-09-06 33.95 33.95 32.61 33.60 0.1M
2023-09-05 33.00 34.60 32.60 33.74 0.6M
2023-09-04 32.02 33.50 32.02 32.88 0.4M
2023-09-01 30.72 32.35 30.72 32.07 0.2M
2023-08-31 31.77 32.00 30.92 31.03 0.1M
2023-08-30 31.90 32.60 31.55 31.83 0.1M
2023-08-29 30.60 31.82 30.21 31.60 0.3M
2023-08-28 31.15 31.89 30.30 30.60 0.2M
2023-08-25 31.84 31.87 30.66 31.09 0.2M
2023-08-24 33.14 33.39 31.70 31.85 0.1M
2023-08-23 33.76 33.99 32.60 32.82 0.1M
2023-08-22 32.56 34.25 32.50 33.45 0.2M
2023-08-21 32.02 33.20 32.02 32.38 0.1M
2023-08-18 32.40 33.39 31.75 32.38 0.2M
2023-08-17 30.63 32.74 30.55 32.36 0.3M
2023-08-16 31.06 32.01 30.55 30.86 0.2M
2023-08-14 35.59 35.59 31.72 31.85 0.2M
2023-08-11 33.48 34.24 32.50 32.90 0.1M
2023-08-10 33.79 34.95 32.86 33.47 1.1M
2023-08-09 31.12 33.88 31.10 33.67 0.5M
2023-08-08 33.48 33.48 30.51 30.95 0.4M
2023-08-07 32.14 33.85 31.94 32.67 1.2M
2023-08-04 28.91 31.90 28.72 31.37 1.6M
2023-08-03 24.82 28.65 24.82 28.21 0.9M
2023-08-02 25.74 25.74 25.11 25.23 0.1M
2023-08-01 25.19 25.84 25.19 25.54 0.1M
2023-07-31 25.48 25.85 25.10 25.49 0.1M
2023-07-28 25.30 25.48 25.00 25.12 0.2M
2023-07-27 25.48 25.79 25.25 25.41 0.1M
2023-07-26 25.37 25.74 25.07 25.49 0.2M
2023-07-25 26.38 26.49 25.77 25.99 0.1M
2023-07-24 25.65 26.44 25.65 25.95 0.1M
2023-07-21 26.00 26.00 25.26 25.65 0.1M
2023-07-20 26.10 26.69 25.61 25.94 0.1M
2023-07-19 24.80 26.54 24.57 26.01 0.2M
2023-07-18 25.24 25.98 24.55 24.93 0.3M
2023-07-17 26.39 26.39 25.55 26.21 0.1M
2023-07-14 25.53 26.15 25.25 26.00 0.1M
2023-07-13 26.24 26.64 25.30 25.51 0.2M
2023-07-12 26.02 26.55 25.70 25.84 0.0M
2023-07-11 26.80 26.80 25.87 26.03 0.1M
2023-07-10 26.87 27.19 26.32 26.53 0.0M
2023-07-07 27.25 27.39 26.57 26.95 0.2M
2023-07-06 26.34 27.38 25.81 26.75 0.3M
2023-07-05 24.45 26.74 24.27 26.20 0.5M
2023-07-04 23.81 24.62 23.81 24.22 0.2M
2023-07-03 24.26 24.67 24.26 24.41 0.1M
2023-06-30 24.58 24.75 24.10 24.25 0.1M
2023-06-28 24.43 24.99 24.32 24.36 0.0M
2023-06-27 24.25 24.54 24.11 24.43 0.1M
2023-06-26 23.90 24.06 23.47 23.98 0.2M
2023-06-23 24.00 24.19 23.60 23.67 0.1M
2023-06-22 24.65 24.65 23.93 24.00 0.1M
2023-06-21 25.01 25.45 24.40 24.51 0.2M
2023-06-20 25.53 25.72 25.16 25.33 0.1M
2023-06-19 25.90 26.35 25.36 25.53 0.2M
2023-06-16 26.60 27.25 26.30 26.42 0.1M
2023-06-15 27.47 27.48 26.41 26.60 0.1M
2023-06-14 28.25 28.25 26.55 27.38 0.3M
2023-06-13 26.90 27.90 26.23 27.74 0.7M
2023-06-12 26.86 27.24 26.00 26.62 0.3M
2023-06-09 25.55 27.01 25.06 26.61 0.7M
2023-06-08 23.65 26.26 23.38 24.94 0.5M
2023-06-07 23.73 24.16 23.54 23.63 0.1M
2023-06-06 23.26 23.97 22.92 23.61 0.2M
2023-06-05 22.64 22.99 22.49 22.66 0.0M
2023-06-02 21.96 22.72 21.96 22.41 0.2M
2023-06-01 22.56 22.83 22.24 22.27 0.0M
2023-05-31 22.91 22.91 22.41 22.56 0.0M
2023-05-30 22.88 23.15 22.88 22.97 0.0M
2023-05-29 22.66 23.03 22.64 22.88 0.0M
2023-05-26 23.06 23.10 22.81 22.87 0.0M
2023-05-25 23.19 23.30 22.84 22.89 0.0M
2023-05-24 23.26 23.26 22.92 22.99 0.0M
2023-05-23 23.06 23.38 22.76 22.95 0.0M
2023-05-22 22.80 23.42 22.80 23.06 0.0M
2023-05-19 23.27 23.41 22.64 23.05 0.1M
2023-05-18 23.52 23.57 22.34 22.89 0.0M
2023-05-17 23.49 23.64 23.23 23.36 0.0M
2023-05-16 23.34 23.65 23.34 23.49 0.0M
2023-05-15 23.51 23.66 23.19 23.48 0.1M
2023-05-12 24.19 24.19 23.05 23.35 0.1M
2023-05-11 23.20 23.20 22.58 22.68 0.0M
2023-05-10 22.28 22.86 22.06 22.70 0.0M
2023-05-09 22.29 22.91 22.14 22.32 0.0M
2023-05-08 22.29 23.16 22.29 22.70 0.1M
2023-05-05 22.77 23.66 22.37 22.76 0.0M
2023-05-04 22.99 22.99 22.68 22.77 0.0M
2023-05-03 22.48 23.18 22.37 22.69 0.0M
2023-05-02 22.10 22.63 22.10 22.41 0.0M
2023-04-28 21.88 22.41 21.74 22.11 0.1M
2023-04-27 22.56 22.72 21.86 22.02 0.0M
2023-04-26 21.90 22.56 21.76 22.04 0.0M
2023-04-25 21.59 22.29 21.59 21.83 0.0M
2023-04-24 21.95 22.29 21.95 21.95 0.0M
2023-04-21 22.25 22.25 21.78 21.92 0.0M
2023-04-20 22.32 22.32 21.70 21.95 0.0M
2023-04-19 22.52 22.72 21.34 21.65 0.1M
2023-04-18 21.87 22.73 21.87 22.28 0.0M
2023-04-17 21.70 22.45 21.70 21.86 0.1M
2023-04-13 22.43 22.64 21.94 22.07 0.0M
2023-04-12 22.48 22.64 22.19 22.36 0.0M
2023-04-11 21.91 22.80 21.91 22.13 0.0M
2023-04-10 22.24 22.24 21.86 22.02 0.0M
2023-04-06 22.64 22.64 21.86 22.21 0.0M
2023-04-05 22.45 22.45 21.87 22.02 0.0M
2023-04-03 20.30 22.60 20.30 21.92 0.1M
2023-03-31 19.65 20.73 19.65 20.31 0.1M
2023-03-29 19.08 19.85 19.08 19.64 0.1M
2023-03-28 20.21 20.21 18.90 19.02 0.2M
2023-03-27 21.47 21.47 19.60 19.74 0.1M
2023-03-24 21.23 21.23 20.53 20.78 0.0M
2023-03-23 21.35 21.39 21.05 21.08 0.0M
2023-03-22 21.09 21.55 21.09 21.20 0.0M
2023-03-21 21.39 21.66 21.06 21.11 0.1M
2023-03-20 21.24 22.17 21.02 21.07 0.1M
2023-03-17 21.50 21.74 21.28 21.59 0.0M
2023-03-16 21.84 21.84 20.81 21.34 0.1M
2023-03-15 21.69 22.01 21.20 21.58 0.1M
2023-03-14 22.02 22.05 21.55 21.64 0.0M
2023-03-13 22.99 22.99 21.86 21.92 0.1M
2023-03-10 22.34 22.64 22.25 22.47 0.0M
2023-03-09 22.95 22.95 22.41 22.49 0.0M
2023-03-08 22.57 23.02 22.56 22.63 0.0M
2023-03-06 22.88 23.24 22.76 22.86 0.0M
2023-03-03 23.06 23.42 22.72 23.07 0.0M
2023-03-02 23.03 23.19 22.60 22.84 0.0M
2023-03-01 22.33 23.15 22.33 22.83 0.0M
2023-02-28 22.80 22.84 22.45 22.60 0.0M
2023-02-27 23.19 23.19 22.33 22.80 0.0M
2023-02-24 23.03 23.66 22.95 23.19 0.0M
2023-02-23 23.54 23.81 23.15 23.27 0.0M
2023-02-22 24.05 24.28 23.42 23.54 0.0M
2023-02-21 23.50 24.36 23.50 24.12 0.0M
2023-02-20 23.81 24.55 23.66 23.77 0.0M
2023-02-17 23.50 24.28 23.50 23.89 0.1M
2023-02-16 23.97 23.97 23.42 23.58 0.0M
2023-02-15 23.50 23.85 23.50 23.73 0.0M
2023-02-14 24.20 24.24 23.42 23.50 0.1M
2023-02-13 24.52 24.52 23.77 24.01 0.0M
2023-02-10 23.97 24.36 23.70 23.97 0.1M
2023-02-09 24.48 24.52 23.97 24.24 0.0M
2023-02-08 24.40 25.18 24.40 24.52 0.0M
2023-02-07 24.83 24.98 24.12 24.32 0.1M
2023-02-06 23.62 24.94 23.62 24.52 0.3M
2023-02-03 23.73 24.09 22.52 23.77 0.1M
2023-02-02 23.46 23.70 22.64 22.95 0.1M
2023-02-01 23.73 24.44 23.27 23.30 0.1M
2023-01-31 23.23 23.54 23.15 23.50 0.0M
2023-01-30 23.27 23.85 22.95 23.19 0.1M
2023-01-27 23.85 23.85 22.95 23.27 0.1M
2023-01-25 23.66 23.89 23.23 23.58 0.1M
2023-01-24 24.94 24.94 23.58 23.66 0.0M
2023-01-23 23.77 24.40 23.77 23.93 0.0M
2023-01-20 24.20 24.36 23.97 24.05 0.1M
2023-01-19 24.59 24.59 24.09 24.20 0.1M
2023-01-18 24.01 25.02 23.97 24.59 0.1M
2023-01-17 24.36 24.36 24.05 24.12 0.0M
2023-01-16 24.28 24.59 24.05 24.12 0.0M
2023-01-13 24.91 24.91 24.16 24.36 0.0M
2023-01-12 24.52 24.83 24.20 24.48 0.1M
2023-01-11 24.16 24.87 24.16 24.48 0.1M
2023-01-10 24.55 24.55 24.05 24.20 0.0M
2023-01-09 24.48 24.79 24.16 24.28 0.0M
2023-01-06 24.91 25.14 24.40 24.55 0.0M
2023-01-05 25.18 25.41 24.71 24.83 0.1M
2023-01-04 24.98 25.80 24.98 25.26 0.1M
2023-01-03 25.14 25.49 24.75 24.98 0.1M
2023-01-02 24.59 25.49 24.44 25.10 0.1M