U H Zaveri

UHZA
🏛️ india →
18.44
Last Update: 2025-10-01
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 42.30 46.00 42.30 45.03 0.2M
2023-12-28 46.78 48.00 44.45 44.45 0.1M
2023-12-27 48.82 50.00 46.78 46.78 0.0M
2023-12-26 52.00 52.99 48.82 49.24 0.1M
2023-12-22 51.00 52.63 47.63 51.38 0.2M
2023-12-21 50.35 51.45 50.13 50.13 0.0M
2023-12-20 52.36 56.00 52.36 52.76 0.2M
2023-12-19 59.40 59.40 55.11 55.11 0.2M
2023-12-18 56.55 59.50 55.00 58.01 0.2M
2023-12-15 51.79 57.23 51.79 57.23 0.4M
2023-12-14 54.51 54.51 54.51 54.51 0.0M
2023-12-13 57.37 57.37 57.37 57.37 0.0M
2023-12-12 60.38 60.38 60.38 60.38 0.0M
2023-12-11 66.00 68.50 63.55 63.55 0.2M
2023-12-08 70.40 71.90 66.00 66.89 0.3M
2023-12-07 67.50 72.33 66.00 69.45 0.8M
2023-12-06 68.30 70.27 67.00 68.89 0.7M
2023-12-05 70.08 70.08 66.70 66.93 0.9M
2023-12-04 64.90 66.75 64.90 66.75 1.0M
2023-12-01 61.77 63.58 61.77 63.58 0.2M
2023-11-30 62.45 62.79 59.80 60.56 0.2M
2023-11-29 58.99 59.80 58.99 59.80 0.2M
2023-11-28 56.10 60.24 54.52 56.96 0.0M
2023-11-24 52.50 57.50 52.20 57.38 0.1M
2023-11-23 51.94 55.00 51.00 54.92 0.0M
2023-11-22 53.50 53.50 50.35 53.00 0.0M
2023-11-21 52.10 53.83 51.16 52.97 0.0M
2023-11-20 54.48 54.48 50.50 53.85 0.0M
2023-11-17 54.99 54.99 52.06 52.52 0.0M
2023-11-16 55.80 55.80 52.73 54.79 0.0M
2023-11-15 55.99 55.99 52.60 55.50 0.0M
2023-11-13 56.98 56.98 53.30 55.36 0.0M
2023-11-12 55.84 58.63 53.05 53.05 0.0M
2023-11-10 56.98 56.98 52.11 55.84 0.0M
2023-11-09 55.98 57.00 52.26 54.84 0.0M
2023-11-08 57.99 57.99 53.70 55.00 0.0M
2023-11-07 57.99 57.99 52.65 56.27 0.0M
2023-11-06 58.00 58.00 54.50 55.41 0.0M
2023-11-03 56.61 58.50 54.21 55.33 0.0M
2023-11-02 59.00 59.00 56.60 57.41 0.0M
2023-11-01 59.99 60.00 56.50 56.70 0.0M
2023-10-31 60.00 62.80 55.10 58.97 0.0M
2023-10-30 59.90 61.25 57.50 58.04 0.0M
2023-10-27 54.95 56.70 51.75 55.90 0.0M
2023-10-26 54.00 54.00 49.00 51.55 0.0M
2023-10-25 59.00 59.00 53.00 53.71 0.0M
2023-10-23 62.19 62.37 56.70 57.98 0.0M
2023-10-20 58.00 60.40 55.00 56.70 0.0M
2023-10-19 58.00 58.00 52.96 54.97 0.0M
2023-10-18 53.26 53.26 48.02 52.90 0.0M
2023-10-17 53.00 53.00 50.55 52.22 0.0M
2023-10-16 51.00 52.34 47.60 50.53 0.0M
2023-10-13 53.97 53.97 47.35 47.60 0.0M
2023-10-12 48.00 49.30 44.00 49.07 0.0M
2023-10-11 44.00 49.00 44.00 47.19 0.0M
2023-10-10 49.05 49.05 44.90 48.85 0.0M
2023-10-09 48.99 48.99 46.76 48.95 0.0M
2023-10-06 48.99 48.99 46.31 47.66 0.0M
2023-10-05 49.49 49.49 46.27 47.70 0.0M
2023-10-04 49.58 49.58 44.86 47.98 0.0M
2023-10-03 46.74 47.28 43.52 47.22 0.0M
2023-09-29 46.90 47.10 42.83 45.03 0.0M
2023-09-28 46.00 47.00 42.60 45.02 0.0M
2023-09-27 44.49 46.00 41.98 44.83 0.0M
2023-09-26 42.00 44.50 40.53 44.18 0.0M
2023-09-25 41.80 43.50 39.64 42.66 0.0M
2023-09-22 42.00 42.00 41.00 41.72 0.0M
2023-09-21 41.50 42.00 39.50 41.73 0.0M
2023-09-20 41.50 41.50 41.50 41.50 0.0M
2023-09-18 43.23 43.23 41.07 41.50 0.0M
2023-09-15 45.40 45.40 43.23 43.23 0.0M
2023-09-14 45.70 45.70 45.50 45.50 0.0M
2023-09-13 46.00 46.00 45.80 45.80 0.0M
2023-09-12 48.45 48.45 45.97 46.00 0.0M
2023-09-11 49.10 49.10 47.24 48.38 0.0M
2023-09-08 47.00 47.00 47.00 47.00 0.0M
2023-09-07 47.20 47.20 47.00 47.04 0.0M
2023-09-06 45.49 45.49 45.00 45.00 0.0M
2023-09-05 46.00 46.50 45.49 45.49 0.0M
2023-09-04 46.80 46.80 46.65 46.65 0.0M
2023-09-01 51.70 51.70 46.79 46.80 0.0M
2023-08-31 48.90 49.25 48.90 49.25 0.0M
2023-08-30 50.00 50.00 48.90 48.90 0.0M
2023-08-29 48.95 48.95 48.95 48.95 0.0M
2023-08-28 49.00 49.00 46.55 48.95 0.0M
2023-08-25 50.90 51.14 47.45 49.00 0.0M
2023-08-24 50.10 50.10 45.51 49.90 0.0M
2023-08-23 49.50 49.50 45.50 47.90 0.0M
2023-08-22 46.00 47.50 43.23 47.40 0.0M
2023-08-21 42.00 45.50 42.00 45.50 0.0M
2023-08-18 47.70 47.70 43.47 43.47 0.0M
2023-08-17 46.70 46.70 42.70 45.75 0.0M
2023-08-16 44.88 44.88 43.39 44.88 0.0M
2023-08-14 46.00 46.00 44.00 44.00 0.0M
2023-08-11 46.50 48.50 46.00 46.00 0.0M
2023-08-10 45.29 46.50 45.29 46.50 0.0M
2023-08-09 46.50 46.50 46.45 46.45 0.0M
2023-08-08 45.70 45.70 45.00 45.00 0.0M
2023-08-07 47.70 47.70 44.00 44.00 0.0M
2023-08-04 45.80 45.80 45.80 45.80 0.0M
2023-08-03 45.00 45.81 45.00 45.80 0.0M
2023-08-02 44.00 44.90 44.00 44.70 0.0M
2023-08-01 44.88 44.88 41.80 44.00 0.0M
2023-07-31 42.75 44.00 42.75 43.98 0.0M
2023-07-28 39.70 43.00 39.70 42.75 0.0M
2023-07-27 42.10 42.10 41.00 41.71 0.0M
2023-07-26 42.00 42.00 42.00 42.00 0.0M
2023-07-25 43.05 43.05 41.75 42.00 0.0M
2023-07-24 46.15 46.15 42.00 43.43 0.0M
2023-07-21 44.00 45.00 42.40 44.09 0.0M
2023-07-20 44.00 45.00 44.00 44.00 0.0M
2023-07-19 44.00 44.00 44.00 44.00 0.0M
2023-07-18 44.88 44.88 41.95 42.56 0.0M
2023-07-17 44.00 45.70 44.00 44.00 0.0M
2023-07-14 44.00 44.00 44.00 44.00 0.0M
2023-07-13 45.00 45.00 42.76 44.50 0.0M
2023-07-12 44.70 45.80 44.05 45.01 0.0M
2023-07-11 42.50 45.49 42.50 44.70 0.0M
2023-07-10 45.70 46.00 42.37 43.70 0.0M
2023-07-07 44.50 46.70 44.00 44.59 0.0M
2023-07-06 45.00 45.00 45.00 45.00 0.0M
2023-07-05 46.10 46.90 44.58 45.00 0.0M
2023-07-04 46.00 47.00 46.00 46.90 0.0M
2023-07-03 44.80 46.00 41.72 45.87 0.0M
2023-06-30 43.60 43.90 41.41 43.90 0.0M
2023-06-28 43.65 43.65 41.47 43.58 0.0M
2023-06-27 43.64 43.65 43.64 43.65 0.0M
2023-06-26 44.45 44.45 42.23 43.64 0.0M
2023-06-23 44.45 44.45 44.45 44.45 0.0M
2023-06-22 45.50 45.50 43.50 44.49 0.0M
2023-06-21 46.49 46.75 42.60 44.50 0.0M
2023-06-20 46.70 46.70 44.10 44.83 0.0M
2023-06-19 48.05 48.05 45.50 45.50 0.0M
2023-06-16 47.50 47.50 43.89 47.30 0.0M
2023-06-15 46.13 47.70 46.00 46.20 0.0M
2023-06-14 48.55 50.45 46.20 46.50 0.0M
2023-06-13 52.70 52.70 47.90 48.55 0.0M
2023-06-12 53.00 53.00 49.10 50.29 0.0M
2023-06-09 53.79 53.79 49.00 51.50 0.0M
2023-06-08 55.39 55.39 51.30 51.35 0.0M
2023-06-07 53.65 55.50 50.26 54.00 0.0M
2023-06-06 57.10 57.10 52.10 52.90 0.0M
2023-06-05 56.70 56.70 51.55 54.49 0.0M
2023-06-02 48.99 54.10 48.99 54.10 0.0M
2023-06-01 56.92 56.92 51.50 51.56 0.0M
2023-05-31 54.21 54.21 54.21 54.21 0.0M
2023-05-30 51.60 51.63 51.60 51.63 0.0M
2023-05-29 49.18 49.18 49.18 49.18 0.0M
2023-05-26 45.50 46.84 45.50 46.84 0.0M
2023-05-25 43.44 45.70 43.44 44.61 0.0M
2023-05-24 45.71 46.91 45.71 45.72 0.0M
2023-05-23 48.16 48.50 48.11 48.11 0.0M
2023-05-22 51.00 51.00 50.64 50.64 0.0M
2023-05-19 53.40 56.00 53.30 53.30 0.0M
2023-05-18 56.10 60.65 56.10 56.10 0.0M
2023-05-17 59.05 64.45 59.05 59.05 0.0M
2023-05-16 62.15 62.15 62.15 62.15 0.0M
2023-05-15 65.42 65.42 65.42 65.42 0.0M
2023-05-12 68.86 68.86 68.86 68.86 0.0M
2023-05-11 80.10 80.10 72.48 72.48 0.0M
2023-05-10 76.29 76.29 74.39 76.29 0.0M
2023-05-09 69.36 69.36 64.32 69.36 0.0M
2023-05-08 61.90 63.06 60.50 63.06 0.0M
2023-05-05 54.50 57.95 51.00 57.33 0.1M
2023-05-04 50.40 50.40 39.00 48.31 0.2M
2023-05-03 37.00 42.00 37.00 42.00 0.0M
2023-05-02 35.50 36.00 35.00 35.00 0.0M
2023-04-24 35.50 35.50 35.50 35.50 0.0M
2023-04-18 32.00 32.00 32.00 32.00 0.0M
2023-03-21 36.80 36.80 36.80 36.80 0.0M
2023-03-20 35.20 35.20 35.20 35.20 0.0M
2023-03-08 32.00 33.00 31.11 32.04 0.0M
2023-02-28 34.50 34.50 34.50 34.50 0.0M
2023-02-09 34.60 34.60 34.60 34.60 0.0M
2023-02-01 33.00 33.00 33.00 33.00 0.0M
2023-01-31 33.00 33.00 33.00 33.00 0.0M
2023-01-25 33.00 33.00 33.00 33.00 0.0M
2023-01-24 33.90 33.90 33.90 33.90 0.0M
2023-01-23 32.30 33.95 32.30 32.30 0.0M
2023-01-20 34.80 34.80 32.50 33.95 0.0M
2023-01-19 33.90 33.90 32.75 33.15 0.0M
2023-01-18 32.30 32.30 32.30 32.30 0.0M
2023-01-17 30.60 31.00 30.60 30.80 0.0M
2023-01-11 29.80 29.80 29.80 29.80 0.0M
2023-01-03 28.00 29.40 28.00 28.40 0.0M
2023-01-02 28.00 28.70 28.00 28.00 0.1M