Udayshivakumar Infra

UDAS
🏛️ india →
30.80
Last Update: 2025-10-03
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 38.95 39.12 38.40 38.48 0.1M
2023-12-28 38.35 39.22 38.35 38.62 0.0M
2023-12-27 41.40 41.40 38.35 38.69 0.0M
2023-12-26 38.30 39.70 38.30 39.10 0.0M
2023-12-22 40.08 40.08 38.55 38.74 0.1M
2023-12-21 37.06 39.30 37.06 39.22 0.1M
2023-12-20 41.00 41.81 37.96 38.38 0.1M
2023-12-19 43.27 43.27 41.06 41.30 0.1M
2023-12-18 41.67 43.40 40.35 42.42 0.1M
2023-12-15 41.80 41.80 40.40 40.85 0.0M
2023-12-14 42.20 42.20 40.15 40.38 0.1M
2023-12-13 40.99 43.25 40.86 41.71 0.3M
2023-12-12 41.76 41.88 39.85 40.67 0.3M
2023-12-11 38.91 40.00 38.20 39.83 0.0M
2023-12-08 39.06 39.93 37.95 38.15 0.1M
2023-12-07 39.54 40.88 39.30 39.47 0.1M
2023-12-06 37.00 39.40 37.00 39.16 0.1M
2023-12-05 36.56 37.41 36.56 37.18 0.1M
2023-12-04 37.95 37.95 37.20 37.36 0.0M
2023-12-01 37.90 37.90 37.10 37.43 0.0M
2023-11-30 37.51 38.31 31.00 37.21 0.1M
2023-11-29 36.71 38.70 36.71 37.91 0.1M
2023-11-28 37.75 38.10 37.28 37.40 0.0M
2023-11-24 38.13 38.80 37.15 37.60 0.0M
2023-11-23 37.75 38.88 37.40 37.86 0.1M
2023-11-22 38.41 38.41 37.00 37.59 0.0M
2023-11-21 39.27 39.27 37.80 38.34 0.0M
2023-11-20 38.80 40.30 37.93 38.43 0.2M
2023-11-17 38.50 38.80 36.20 37.63 0.2M
2023-11-16 36.65 37.00 36.26 36.41 0.0M
2023-11-15 37.05 37.05 35.95 36.65 0.1M
2023-11-13 37.04 37.04 36.00 36.42 0.0M
2023-11-12 37.00 37.00 35.69 36.69 0.0M
2023-11-10 37.90 37.91 36.55 37.06 0.0M
2023-11-09 37.15 38.86 37.11 37.72 0.0M
2023-11-08 37.15 37.90 36.75 37.05 0.0M
2023-11-07 36.76 37.62 36.56 37.09 0.0M
2023-11-06 36.19 38.34 36.19 36.69 0.1M
2023-11-03 37.19 37.50 36.75 36.92 0.0M
2023-11-02 37.21 37.55 36.86 37.00 0.0M
2023-11-01 36.55 37.50 36.55 36.90 0.0M
2023-10-31 36.06 38.25 36.00 37.13 0.0M
2023-10-30 37.22 37.22 36.05 36.07 0.0M
2023-10-27 36.84 36.90 36.00 36.49 0.0M
2023-10-26 35.54 36.13 34.20 35.83 0.0M
2023-10-25 35.90 37.00 34.15 35.54 0.1M
2023-10-23 41.07 41.07 35.35 35.61 0.1M
2023-10-20 39.01 40.30 39.00 39.29 0.1M
2023-10-19 37.99 40.95 37.99 39.70 0.1M
2023-10-18 39.21 39.75 37.60 38.77 0.2M
2023-10-17 39.02 39.70 38.29 38.44 0.1M
2023-10-16 40.20 40.38 38.75 39.13 0.1M
2023-10-13 36.01 40.50 36.01 39.45 0.3M
2023-10-12 37.38 37.38 36.20 36.49 0.0M
2023-10-11 36.53 37.35 36.25 36.38 0.0M
2023-10-10 37.40 37.40 36.00 36.69 0.0M
2023-10-09 37.64 37.64 35.80 36.35 0.1M
2023-10-06 34.50 38.40 34.50 37.52 0.1M
2023-10-05 35.00 35.21 34.70 34.98 0.0M
2023-10-04 34.21 35.30 33.90 34.67 0.1M
2023-10-03 35.73 35.73 34.24 34.69 0.0M
2023-09-29 35.00 35.65 35.00 35.03 0.1M
2023-09-28 34.99 36.50 34.99 35.32 0.0M
2023-09-27 35.05 35.30 34.70 34.96 0.0M
2023-09-26 35.10 35.85 34.94 34.98 0.0M
2023-09-25 36.00 36.50 35.41 35.56 0.0M
2023-09-22 35.80 35.80 34.50 35.18 0.0M
2023-09-21 38.99 38.99 35.10 35.38 0.0M
2023-09-20 34.71 36.20 34.71 35.86 0.1M
2023-09-18 35.86 36.40 35.10 35.38 0.0M
2023-09-15 36.00 36.65 35.65 35.86 0.0M
2023-09-14 37.99 37.99 35.40 35.83 0.1M
2023-09-13 34.06 37.41 34.06 37.13 0.1M
2023-09-12 38.66 39.30 31.76 34.04 0.3M
2023-09-11 40.18 41.39 37.90 38.58 0.2M
2023-09-08 40.94 42.74 38.25 39.71 0.1M
2023-09-07 41.00 44.34 39.55 40.76 0.5M
2023-09-06 32.27 38.72 32.27 38.70 0.5M
2023-09-05 31.40 32.89 31.40 32.27 0.1M
2023-09-04 30.21 31.60 30.21 31.30 0.0M
2023-09-01 30.79 30.90 30.35 30.53 0.0M
2023-08-31 30.65 30.94 30.38 30.44 0.0M
2023-08-30 30.01 31.05 30.01 30.57 0.0M
2023-08-29 30.96 31.19 30.12 30.30 0.0M
2023-08-28 31.30 31.30 30.70 30.93 0.0M
2023-08-25 30.52 31.75 30.52 30.86 0.0M
2023-08-24 30.61 31.00 30.40 30.62 0.0M
2023-08-23 30.54 30.99 30.54 30.75 0.0M
2023-08-22 30.52 31.39 30.52 30.84 0.0M
2023-08-21 31.19 31.39 30.77 30.79 0.0M
2023-08-18 31.70 31.76 31.00 31.19 0.0M
2023-08-17 32.95 32.95 31.50 31.81 0.1M
2023-08-16 30.84 32.63 30.33 32.16 0.2M
2023-08-14 30.48 30.48 29.62 29.78 0.0M
2023-08-11 30.06 30.20 29.78 29.99 0.0M
2023-08-10 29.35 30.20 29.35 29.75 0.0M
2023-08-09 29.51 29.78 29.30 29.58 0.0M
2023-08-08 29.99 29.99 29.50 29.64 0.0M
2023-08-07 29.91 30.20 29.65 29.72 0.0M
2023-08-04 29.71 30.08 29.71 29.91 0.0M
2023-08-03 30.63 30.63 29.44 29.71 0.1M
2023-08-02 30.00 30.35 29.71 29.82 0.0M
2023-08-01 29.60 30.19 29.60 29.78 0.0M
2023-07-31 30.47 30.47 29.69 29.85 0.0M
2023-07-28 30.10 30.50 29.32 29.78 0.0M
2023-07-27 29.73 30.28 29.51 29.53 0.0M
2023-07-26 29.71 30.36 29.61 29.78 0.0M
2023-07-25 30.45 30.69 29.91 30.28 0.0M
2023-07-24 29.56 31.10 29.45 30.23 0.0M
2023-07-21 29.90 29.95 29.11 29.56 0.0M
2023-07-20 29.15 29.48 29.00 29.21 0.0M
2023-07-19 29.11 29.80 29.11 29.16 0.0M
2023-07-18 29.37 29.87 29.10 29.44 0.0M
2023-07-17 29.37 30.10 29.37 29.75 0.0M
2023-07-14 29.01 29.85 29.01 29.59 0.0M
2023-07-13 29.50 30.03 29.00 29.06 0.1M
2023-07-12 29.76 30.00 29.55 29.84 0.0M
2023-07-11 30.05 30.40 29.55 29.76 0.0M
2023-07-10 30.25 30.49 29.81 29.96 0.0M
2023-07-07 30.70 31.35 30.20 30.27 0.0M
2023-07-06 30.27 30.95 30.27 30.45 0.0M
2023-07-05 30.15 30.64 30.15 30.26 0.0M
2023-07-04 30.50 30.64 30.36 30.37 0.0M
2023-07-03 30.75 30.90 30.41 30.45 0.0M
2023-06-30 30.90 31.20 30.51 30.71 0.0M
2023-06-28 30.99 31.46 30.50 30.81 0.0M
2023-06-27 30.73 30.79 30.25 30.41 0.0M
2023-06-26 30.55 30.71 30.42 30.59 0.0M
2023-06-23 30.81 31.24 30.48 30.55 0.0M
2023-06-22 31.39 31.95 30.90 31.07 0.0M
2023-06-21 32.29 32.41 30.86 31.59 0.0M
2023-06-20 31.35 32.04 31.35 31.66 0.0M
2023-06-19 32.00 33.04 31.70 31.83 0.0M
2023-06-16 32.51 33.25 32.36 32.47 0.1M
2023-06-15 33.03 33.59 32.52 32.92 0.0M
2023-06-14 33.04 33.50 32.50 33.02 0.0M
2023-06-13 32.86 33.93 32.80 33.26 0.1M
2023-06-12 30.60 33.07 30.00 32.78 0.2M
2023-06-09 30.45 31.00 30.39 30.50 0.0M
2023-06-08 30.02 31.30 30.02 30.62 0.1M
2023-06-07 30.09 30.74 30.00 30.17 0.0M
2023-06-06 31.48 31.48 30.30 30.38 0.0M
2023-06-05 30.75 31.25 30.65 30.73 0.0M
2023-06-02 31.75 31.75 30.50 31.02 0.1M
2023-06-01 31.11 31.60 30.86 31.11 0.1M
2023-05-31 31.42 32.20 30.75 31.07 0.1M
2023-05-30 30.06 30.50 29.71 30.01 0.0M
2023-05-29 29.70 30.29 29.51 30.06 0.0M
2023-05-26 30.45 30.45 29.55 29.70 0.0M
2023-05-25 29.98 29.98 29.42 29.59 0.0M
2023-05-24 29.35 29.88 29.35 29.47 0.0M
2023-05-23 30.51 30.51 29.51 29.61 0.1M
2023-05-22 30.21 30.44 29.90 29.97 0.0M
2023-05-19 30.93 31.34 29.65 30.42 0.1M
2023-05-18 31.25 32.40 30.91 31.21 0.1M
2023-05-17 31.21 31.69 30.80 31.58 0.1M
2023-05-16 30.61 31.59 30.61 30.80 0.1M
2023-05-15 30.77 31.34 30.57 30.86 0.0M
2023-05-12 30.35 30.90 30.20 30.37 0.0M
2023-05-11 30.41 31.00 30.32 30.43 0.0M
2023-05-10 30.15 30.87 30.15 30.53 0.0M
2023-05-09 30.22 31.00 30.02 30.24 0.0M
2023-05-08 31.48 31.84 30.00 30.23 0.1M
2023-05-05 32.00 32.03 31.16 31.24 0.1M
2023-05-04 31.47 32.24 31.20 31.74 0.0M
2023-05-03 32.27 32.54 31.40 31.47 0.1M
2023-05-02 31.49 33.80 31.46 32.27 0.1M
2023-04-28 32.06 33.00 31.30 31.44 0.2M
2023-04-27 29.75 33.39 29.32 32.22 0.7M
2023-04-26 28.06 28.75 27.51 28.43 0.1M
2023-04-25 28.00 29.70 27.38 28.03 0.3M
2023-04-24 28.80 29.00 27.78 27.97 0.1M
2023-04-21 30.01 30.38 28.14 28.96 0.1M
2023-04-20 30.50 31.39 29.05 29.99 0.3M
2023-04-19 28.29 29.72 27.61 29.72 0.1M
2023-04-18 29.46 29.80 28.29 28.31 0.1M
2023-04-17 30.71 30.72 29.55 29.77 0.1M
2023-04-13 31.78 32.18 30.70 31.07 0.0M
2023-04-12 32.23 32.85 31.60 31.86 0.0M
2023-04-11 32.40 33.50 31.60 32.08 0.1M
2023-04-10 35.00 35.00 33.16 33.16 0.1M
2023-04-06 34.70 34.95 33.50 34.90 0.4M
2023-04-05 31.73 34.90 31.73 34.44 1.0M
2023-04-03 35.00 35.00 33.25 33.39 1.4M