United Vander Horst

UVDE
🏛️ india →
293.40
Last Update: 2025-09-26
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
2021-12-31 25.07 27.45 25.05 25.65 0.0M
2021-12-30 25.50 27.50 25.15 26.23 0.0M
2021-12-29 27.50 27.50 25.12 25.12 0.0M
2021-12-28 26.27 29.98 25.02 27.05 0.0M
2021-12-27 27.95 30.00 25.60 27.70 0.0M
2021-12-24 24.30 27.50 24.30 27.48 0.0M
2021-12-23 28.15 28.15 25.02 25.57 0.0M
2021-12-22 28.00 28.00 25.35 25.62 0.0M
2021-12-21 24.18 27.25 24.18 27.25 0.0M
2021-12-20 28.95 28.95 24.15 25.12 0.0M
2021-12-17 27.57 29.85 26.00 26.70 0.0M
2021-12-16 27.05 29.50 27.02 27.55 0.0M
2021-12-15 29.50 29.50 27.10 29.00 0.0M
2021-12-14 29.40 29.90 26.62 28.45 0.0M
2021-12-13 28.57 29.43 24.73 27.35 0.0M
2021-12-10 28.80 28.80 26.32 27.02 0.0M
2021-12-09 30.32 30.32 26.10 29.15 0.0M
2021-12-08 28.23 28.32 23.57 27.65 0.0M
2021-12-07 28.68 28.68 23.52 25.75 0.0M
2021-12-06 24.05 26.38 24.02 26.07 0.0M
2021-12-03 24.00 26.35 24.00 25.23 0.0M
2021-12-02 25.12 25.15 23.38 25.15 0.0M
2021-11-30 22.55 24.00 22.55 23.98 0.0M
2021-11-29 25.93 25.93 23.55 23.73 0.0M
2021-11-26 26.00 26.05 24.70 24.70 0.0M
2021-11-25 26.15 26.18 25.00 26.00 0.0M
2021-11-24 27.50 27.50 24.95 24.95 0.0M
2021-11-23 23.90 26.25 23.90 26.25 0.0M
2021-11-22 25.15 25.15 25.15 25.15 0.0M
2021-11-18 25.15 25.15 25.15 25.15 0.0M
2021-11-17 26.45 26.45 26.45 26.45 0.0M
2021-11-16 25.45 25.45 25.45 25.45 0.0M
2021-11-15 25.00 25.50 25.00 25.50 0.0M
2021-11-12 27.45 27.45 24.93 25.07 0.0M
2021-11-11 26.23 26.23 26.23 26.23 0.0M
2021-11-09 26.77 26.77 25.00 26.23 0.0M
2021-11-08 24.40 25.50 24.23 25.50 0.0M
2021-11-04 25.50 25.50 25.50 25.50 0.0M
2021-11-03 26.12 26.12 25.95 25.95 0.0M
2021-11-02 27.00 27.48 26.12 26.12 0.0M
2021-11-01 27.50 27.50 27.50 27.50 0.0M
2021-10-29 28.75 28.75 28.55 28.55 0.0M
2021-10-28 27.65 28.80 27.65 28.80 0.0M
2021-10-27 28.05 28.05 25.52 27.68 0.0M
2021-10-26 28.85 29.43 26.73 26.73 0.0M
2021-10-25 26.73 28.90 26.50 28.10 0.0M
2021-10-22 29.50 29.50 26.70 27.52 0.0M
2021-10-21 28.10 28.10 25.57 28.10 0.0M
2021-10-20 26.77 26.77 24.27 26.77 0.0M
2021-10-19 25.50 25.50 25.50 25.50 0.0M
2021-10-18 24.30 24.30 24.30 24.30 0.0M
2021-10-14 23.15 23.15 23.15 23.15 0.0M
2021-10-13 22.05 22.05 22.05 22.05 0.0M
2021-10-12 21.00 21.00 21.00 21.00 0.0M
2021-10-11 20.15 20.52 20.00 20.00 0.0M
2021-10-08 23.15 23.15 20.95 21.00 0.0M
2021-10-07 22.05 22.05 20.10 22.05 0.0M
2021-10-06 21.00 21.00 21.00 21.00 0.0M
2021-10-05 22.25 22.25 21.10 22.00 0.0M
2021-10-04 22.15 24.25 22.15 22.20 0.0M
2021-10-01 25.40 25.40 23.00 23.25 0.0M
2021-09-30 22.00 24.20 22.00 24.20 0.0M
2021-09-29 23.07 23.07 23.07 23.07 0.0M
2021-09-28 22.02 24.27 22.00 24.27 0.0M
2021-09-27 23.02 24.95 23.02 23.12 0.0M
2021-09-24 24.23 24.23 23.27 24.23 0.0M
2021-09-23 26.50 26.50 24.50 24.50 0.0M
2021-09-22 24.95 26.12 24.95 25.50 0.0M
2021-09-21 26.25 26.25 24.95 24.95 0.0M
2021-09-20 26.50 26.50 25.18 26.25 0.0M
2021-09-17 26.50 28.00 26.25 26.50 0.0M
2021-09-16 29.20 29.20 27.50 27.50 0.0M
2021-09-15 28.88 30.30 27.80 27.82 0.0M
2021-09-14 28.88 28.88 27.50 28.88 0.0M
2021-09-13 28.93 30.35 27.50 27.50 0.0M
2021-09-09 28.93 28.93 28.85 28.93 0.0M
2021-09-08 26.25 27.55 26.25 27.55 0.0M
2021-09-07 23.75 26.25 23.75 26.25 0.0M
2021-09-06 23.98 25.65 23.25 25.00 0.0M
2021-09-03 23.77 24.45 23.77 24.45 0.0M
2021-09-02 23.30 23.30 23.30 23.30 0.0M
2021-09-01 27.02 27.02 24.50 24.52 0.0M
2021-08-31 28.40 28.40 25.75 25.75 0.0M
2021-08-30 28.43 29.45 27.02 27.05 0.0M
2021-08-27 30.25 30.25 28.43 28.43 0.0M
2021-08-26 30.45 30.45 29.90 29.90 0.0M
2021-08-25 30.10 30.10 29.95 29.95 0.0M
2021-08-24 28.12 30.00 28.12 28.90 0.0M
2021-08-23 30.32 30.32 27.52 29.48 0.0M
2021-08-20 30.12 30.12 28.95 28.95 0.0M
2021-08-18 27.73 30.62 27.73 30.45 0.0M
2021-08-17 28.35 31.00 28.35 29.18 0.0M
2021-08-16 32.75 32.77 29.68 29.82 0.0M
2021-08-13 31.20 31.23 31.20 31.23 0.0M
2021-08-12 28.35 29.75 27.00 29.75 0.0M
2021-08-11 28.35 28.35 25.65 28.35 0.0M
2021-08-10 27.00 27.00 24.50 27.00 0.0M
2021-08-09 25.73 25.73 25.70 25.73 0.0M
2021-08-06 24.50 24.50 24.00 24.50 0.0M
2021-08-05 23.35 23.35 21.60 23.35 0.0M
2021-08-04 22.23 22.25 22.23 22.25 0.0M
2021-08-03 21.20 21.20 21.20 21.20 0.0M
2021-08-02 19.40 20.20 18.30 20.20 0.0M
2021-07-30 20.73 20.73 19.25 19.25 0.0M
2021-07-29 19.75 19.75 19.75 19.75 0.0M
2021-07-28 19.60 20.60 19.60 19.75 0.0M
2021-07-27 19.60 20.73 19.60 19.62 0.0M
2021-07-26 19.00 20.93 18.98 20.00 0.0M
2021-07-23 22.00 22.00 19.95 19.95 0.0M
2021-07-22 23.10 23.18 20.98 20.98 0.0M
2021-07-20 23.60 24.18 22.07 22.07 0.0M
2021-07-19 25.38 25.38 23.07 23.12 0.0M
2021-07-16 24.18 24.18 24.18 24.18 0.0M
2021-07-15 23.02 23.02 23.02 23.02 0.0M
2021-07-14 21.95 21.95 21.95 21.95 0.0M
2021-07-13 20.93 20.93 20.93 20.93 0.0M
2021-07-12 19.95 19.95 19.95 19.95 0.0M
2021-07-09 19.48 19.48 19.00 19.00 0.0M
2021-07-08 18.55 18.55 18.55 18.55 0.0M
2021-07-07 17.68 17.68 17.68 17.68 0.0M
2021-07-06 16.85 16.85 16.85 16.85 0.0M
2021-07-05 16.05 16.05 16.05 16.05 0.0M
2021-07-02 15.30 15.30 15.30 15.30 0.0M
2021-07-01 15.00 15.00 15.00 15.00 0.0M
2021-06-30 15.90 15.90 15.30 15.30 0.0M
2021-06-29 15.60 15.60 15.60 15.60 0.0M
2021-06-28 14.88 14.88 14.88 14.88 0.0M
2021-06-25 14.18 14.18 14.18 14.18 0.0M
2021-06-24 13.50 13.50 13.50 13.50 0.0M
2021-06-23 12.88 12.88 12.88 12.88 0.0M
2021-06-22 12.28 12.28 12.28 12.28 0.0M
2021-06-21 11.70 11.70 11.70 11.70 0.0M
2021-06-18 12.30 12.30 12.30 12.30 0.0M
2021-06-17 12.93 12.93 12.93 12.93 0.0M
2021-06-16 12.32 12.32 12.32 12.32 0.0M
2021-06-15 11.75 11.75 11.75 11.75 0.0M
2021-06-14 11.20 11.20 11.20 11.20 0.0M
2021-06-11 10.30 10.68 10.30 10.68 0.0M
2021-06-10 10.18 10.18 10.18 10.18 0.0M
2021-06-09 9.50 9.70 9.50 9.70 0.0M
2021-06-08 9.25 9.25 9.25 9.25 0.0M
2021-06-04 9.25 9.25 9.25 9.25 0.0M
2021-06-03 9.05 9.18 9.05 9.18 0.0M
2021-06-02 9.53 9.53 9.53 9.53 0.0M
2021-06-01 9.95 9.95 9.95 9.95 0.0M
2021-05-31 10.50 10.50 10.38 10.40 0.0M
2021-05-28 10.07 10.25 10.07 10.07 0.0M
2021-05-27 9.78 9.78 9.78 9.78 0.0M
2021-05-26 10.12 10.12 10.12 10.12 0.0M
2021-05-25 9.65 10.60 9.65 10.60 0.0M
2021-05-24 10.10 10.10 10.10 10.10 0.0M
2021-05-21 10.03 10.03 9.68 9.68 0.0M
2021-05-20 9.80 10.03 9.80 10.03 0.0M
2021-05-19 9.18 9.65 9.18 9.65 0.0M
2021-05-18 10.00 10.00 9.53 9.53 0.0M
2021-05-14 9.50 9.53 9.50 9.53 0.0M
2021-05-12 9.45 9.50 9.45 9.50 0.0M
2021-05-10 9.32 9.43 9.32 9.43 0.0M
2021-05-07 9.75 9.78 9.72 9.75 0.0M
2021-05-06 9.10 9.80 9.10 9.80 0.0M
2021-05-05 9.40 9.40 9.40 9.40 0.0M
2021-05-04 8.53 9.38 8.53 9.38 0.0M
2021-05-03 8.95 8.95 8.95 8.95 0.0M
2021-04-30 9.40 9.40 9.40 9.40 0.0M
2021-04-29 9.78 9.78 9.78 9.78 0.0M
2021-04-28 10.28 10.28 10.28 10.28 0.0M
2021-04-27 10.82 10.82 10.80 10.80 0.0M
2021-04-26 11.47 11.50 11.35 11.35 0.0M
2021-04-16 11.93 11.93 11.93 11.93 0.0M
2021-04-13 11.93 11.93 11.93 11.93 0.0M
2021-04-12 10.45 11.38 10.45 11.38 0.0M
2021-03-18 11.00 11.00 11.00 11.00 0.0M
2021-03-16 10.57 10.57 10.57 10.57 0.0M
2021-03-12 10.07 10.07 10.07 10.07 0.0M
2021-03-10 10.60 10.60 10.60 10.60 0.0M
2021-03-08 9.20 10.15 9.20 10.15 0.0M
2021-03-05 9.68 9.75 9.68 9.68 0.0M
2021-03-04 10.18 10.18 10.18 10.18 0.0M
2021-03-03 10.70 10.70 10.70 10.70 0.0M
2021-03-02 11.25 11.25 11.25 11.25 0.0M
2021-02-22 11.82 11.82 11.82 11.82 0.0M
2021-02-17 11.82 11.82 11.82 11.82 0.0M
2021-02-16 11.82 11.82 11.82 11.82 0.0M
2021-02-15 12.62 12.62 11.43 12.43 0.0M
2021-02-05 12.15 12.15 12.03 12.03 0.0M
2021-02-04 11.60 11.60 11.60 11.60 0.0M
2021-02-03 11.68 11.68 11.68 11.68 0.0M
2021-02-01 11.12 11.12 11.12 11.12 0.0M
2021-01-25 10.60 10.60 10.60 10.60 0.0M
2021-01-21 10.40 10.40 10.40 10.40 0.0M
2021-01-19 11.00 11.00 10.60 10.60 0.0M
2021-01-15 10.80 10.80 10.80 10.80 0.0M
2021-01-14 10.30 10.30 10.30 10.30 0.0M
2021-01-13 9.82 9.82 9.82 9.82 0.0M
2021-01-12 9.38 9.38 9.38 9.38 0.0M
2021-01-11 8.95 8.95 8.95 8.95 0.0M
2021-01-06 8.50 8.53 8.50 8.53 0.0M
2021-01-05 8.30 8.30 8.30 8.30 0.0M