BSE - Delayed Quote INR

Udaipur Cement Works Limited (UDAICEMENT.BO)

27.13
-0.48
(-1.74%)
At close: May 9 at 3:28:14 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202527.4727.5627.0127.1327.137,231
May 8, 202527.5128.0727.5127.6127.6128,691
May 7, 202526.1627.7726.1627.7327.739,107
May 6, 202527.7028.1727.7027.8027.8016,718
May 5, 202527.9528.3027.8428.1728.1711,923
May 2, 202527.3628.2027.3627.8327.8319,450
Apr 30, 202528.0028.1427.8227.9627.9634,099
Apr 29, 202527.7628.3927.7628.0928.0943,940
Apr 28, 202527.8528.2327.8528.0928.0941,951
Apr 25, 202529.0629.3228.0028.3128.3152,252
Apr 24, 202528.7629.3528.7629.0729.0720,046
Apr 23, 202529.0029.4728.8329.0029.0018,142
Apr 22, 202529.2529.6529.1329.4029.4027,648
Apr 21, 202529.3929.5028.9729.2629.2660,669
Apr 17, 202529.2429.3028.9029.1629.1659,493
Apr 16, 202528.8029.4828.7129.2229.22131,566
Apr 15, 202528.0128.9528.0128.8428.8451,815
Apr 11, 202527.9528.5327.7927.9827.9817,303
Apr 9, 202526.9027.9926.3027.7927.7938,674
Apr 8, 202526.9426.9526.4826.6326.6354,630
Apr 7, 202526.1026.8425.6026.2026.2046,457
Apr 4, 202528.4428.4427.3027.3727.37127,555
Apr 3, 202526.3328.6426.3328.4528.4586,993
Apr 2, 202526.2027.3026.2026.8726.87111,831
Apr 1, 202526.8427.1125.7026.7426.74110,161
Mar 28, 202525.4826.9024.9525.8225.82454,225
Mar 27, 202524.7024.7523.9324.0824.08256,929
Mar 26, 202525.7225.7824.5924.7424.74238,825
Mar 25, 202525.9925.9925.2525.4925.49117,174
Mar 24, 202525.5026.0225.3325.4325.4348,950
Mar 21, 202526.0026.2925.5725.6625.6673,361
Mar 20, 202525.0126.3125.0126.0126.01171,015
Mar 19, 202525.1525.3424.6725.2425.2446,396
Mar 18, 202523.6124.7023.5624.6324.63115,802
Mar 17, 202524.1124.6223.7023.9323.9388,485
Mar 13, 202524.8524.9724.2524.3724.3725,984
Mar 12, 202524.0624.7924.0624.5124.5138,707
Mar 11, 202525.2925.2923.9524.2624.2683,886
Mar 10, 202525.1425.6024.6024.6924.6991,241
Mar 7, 202524.1025.2524.1025.1725.1772,291
Mar 6, 202524.8525.0024.6824.7824.7848,223
Mar 5, 202524.9024.9024.0224.3224.3269,161
Mar 4, 202524.1125.0223.7223.9723.9772,655
Mar 3, 202525.1125.2323.0224.6124.6166,475
Feb 28, 202525.5126.4424.9525.0425.0427,060
Feb 27, 202526.6026.6025.8325.9525.9533,263
Feb 25, 202526.4326.8326.2226.3926.395,359
Feb 24, 202526.5326.6726.2626.3026.3020,975
Feb 21, 202526.8427.5126.8426.9026.9042,712
Feb 20, 202527.1027.1026.6826.8426.8423,715
Feb 19, 202526.7226.9226.0226.5726.5710,823
Feb 18, 202526.1526.9525.8126.2026.2040,711
Feb 17, 202525.2627.0125.2626.1126.1168,016
Feb 14, 202528.2528.2526.2726.9226.9264,235
Feb 13, 202528.6228.6227.2527.5227.5232,009
Feb 12, 202529.2629.2626.8227.8127.8196,337
Feb 11, 202529.8329.8327.9028.0428.0443,954
Feb 10, 202529.5529.5528.3428.5428.5420,997
Feb 7, 202528.9129.6928.8229.1729.1761,076
Feb 6, 202528.8229.4228.6329.2029.2032,476
Feb 5, 202528.6328.9928.4028.6828.6818,333
Feb 4, 202528.3528.9228.3528.6428.6420,134
Feb 3, 202528.5028.7028.0728.3028.3038,003
Feb 1, 202529.5829.5828.5828.6928.6957,461
Jan 31, 202528.6029.3428.6029.0429.0453,553
Jan 30, 202528.5229.3528.5228.9928.9923,824
Jan 29, 202528.9429.2128.5028.7428.7431,828
Jan 28, 202528.5329.2627.9628.4428.44146,750
Jan 27, 202528.9828.9828.0528.3328.3345,504
Jan 24, 202529.8529.8529.0029.2929.2982,251
Jan 23, 202529.1629.8228.6329.5329.5355,870
Jan 22, 202528.5229.0828.5228.5928.5926,232
Jan 21, 202529.5029.9028.9429.0529.0550,621
Jan 20, 202528.7729.6228.7629.4929.4931,262
Jan 17, 202529.4729.4728.6128.9628.9620,519
Jan 16, 202529.3729.3728.8128.8928.8983,348
Jan 15, 202528.0128.9028.0128.7028.7034,377
Jan 14, 202527.4528.2927.4527.9427.9433,378
Jan 13, 202527.9627.9626.8227.2327.23168,615
Jan 10, 202529.2729.2727.7427.9627.96110,663
Jan 9, 202529.3729.9629.0029.0729.0717,452
Jan 8, 202529.8930.3929.1529.3429.3459,187
Jan 7, 202529.1230.1129.1229.8929.8959,470
Jan 6, 202531.7931.7929.2029.4729.47217,589
Jan 3, 202530.5931.7930.2731.5431.54137,164
Jan 2, 202529.6032.7329.0130.1530.15244,463
Jan 1, 202529.3029.3528.7629.2329.2333,428
Dec 31, 202428.5028.9028.2828.7028.7030,342
Dec 30, 202428.8129.2528.5028.5528.5590,198
Dec 27, 202429.3529.3527.8628.8028.8070,831
Dec 26, 202429.2529.4328.7428.8828.8859,069
Dec 24, 202429.5029.5029.0329.2029.2025,468
Dec 23, 202430.0930.4229.0029.1429.1477,094
Dec 20, 202431.8431.8429.8730.1230.12103,930
Dec 19, 202430.0830.8930.0630.4830.4886,230
Dec 18, 202431.0031.1930.4930.6630.6664,955
Dec 17, 202431.1631.4130.5630.7530.7575,672
Dec 16, 202431.5531.9531.0531.3731.37126,718
Dec 13, 202430.4031.9429.2931.0731.07401,772
Dec 12, 202431.8931.8930.3630.4930.4972,848
Dec 11, 202431.1832.3031.1831.4231.42161,414
Dec 10, 202430.7431.1930.5131.0031.0070,229
Dec 9, 202430.8430.9530.5630.6530.6562,695
Dec 6, 202431.0031.0030.4730.6430.6457,348
Dec 5, 202430.9531.0630.5130.7130.7182,959
Dec 4, 202430.5131.0130.5130.6830.6872,045
Dec 3, 202430.8231.1130.5030.5630.5691,712
Dec 2, 202429.8830.6429.7030.5630.5657,310
Nov 29, 202430.4830.4929.6529.7329.7355,298
Nov 28, 202429.4731.2329.4130.2530.25112,772
Nov 27, 202429.2029.3528.8929.2729.2740,484
Nov 26, 202428.9029.1228.8128.9028.9026,076
Nov 25, 202428.4829.0028.4528.8828.8829,217
Nov 22, 202428.0728.5027.8328.1728.1763,595
Nov 21, 202431.6931.6927.5128.1728.17134,181
Nov 19, 202427.8728.3327.8728.1828.1836,289
Nov 18, 202427.8727.9127.2027.6127.6140,111
Nov 14, 202427.8028.2527.5027.8327.8364,800
Nov 13, 202428.3528.3927.5227.8027.80116,499
Nov 12, 202429.2929.4527.9928.4028.4063,992
Nov 11, 202429.8229.9028.9729.0929.0981,963
Nov 8, 202430.2930.3529.5429.8329.8358,490
Nov 7, 202430.5030.8030.0530.1630.1671,826
Nov 6, 202430.7230.8130.3530.6730.67106,508
Nov 4, 202431.5731.5730.3130.6630.6663,724
Nov 1, 202431.4531.4530.8331.0831.0818,575
Oct 31, 202430.4031.2030.1530.5830.58135,623
Oct 29, 202428.9729.4228.6229.2729.2734,273
Oct 28, 202429.0029.0028.0528.6328.6364,889
Oct 25, 202429.0129.1928.0328.4128.4175,929
Oct 24, 202428.9029.4227.9129.1729.17113,570
Oct 23, 202429.9430.5028.8429.7229.72216,589
Oct 22, 202430.4530.5329.1129.3329.33117,039
Oct 21, 202431.2431.2430.0730.1630.1641,280
Oct 18, 202430.8031.1030.4030.7230.7292,207
Oct 17, 202431.6231.6230.8530.9130.9138,763
Oct 16, 202431.3031.3330.9531.0331.0365,770
Oct 15, 202431.5031.5030.9131.0631.0652,402
Oct 14, 202431.4031.4031.0031.2531.2550,595
Oct 11, 202431.4031.4030.9231.1231.1229,124
Oct 10, 202431.7031.7030.9531.0131.01165,850
Oct 9, 202431.5031.8331.0231.0731.0795,121
Oct 8, 202430.8031.2030.3031.0731.0775,032
Oct 7, 202431.1731.7030.5430.7730.77213,507
Oct 4, 202431.9432.0031.1031.1831.18175,180
Oct 3, 202431.4132.6431.3931.9331.9388,324
Oct 1, 202431.7532.1031.5531.7031.7099,346
Sep 30, 202431.8832.2031.3031.7031.7083,254
Sep 27, 202432.2032.4031.8331.9731.97145,067
Sep 26, 202432.0032.4731.5832.0032.00124,124
Sep 25, 202432.2532.3531.7531.9831.9867,736
Sep 24, 202432.1732.6532.0132.3132.31124,502
Sep 23, 202432.7032.7531.9532.1532.15105,186
Sep 20, 202432.9032.9031.9032.1732.17253,984
Sep 19, 202433.0533.4032.2532.6032.60188,486
Sep 18, 202433.7033.7032.8632.9632.96211,532
Sep 17, 202433.9033.9033.2033.2833.28158,020
Sep 16, 202434.1834.1833.5033.7033.70123,425
Sep 13, 202433.9834.0033.5533.7133.7157,666
Sep 12, 202434.3334.3333.4633.7333.73165,018
Sep 11, 202434.1934.1933.4533.5533.55116,684
Sep 10, 202434.0034.5033.6733.8633.86108,873
Sep 9, 202433.7933.8232.8133.6733.67203,820
Sep 6, 202434.3934.3933.1933.3933.39223,080
Sep 5, 202434.3034.8033.8033.9533.95176,731
Sep 4, 202434.0034.2333.8333.9733.97107,500
Sep 3, 202434.7934.7934.2034.2834.28167,543
Sep 2, 202435.1035.1033.9934.5334.53229,171
Aug 30, 202434.5035.2534.0934.7234.72136,826
Aug 29, 202435.0035.2533.8933.9833.98177,724
Aug 28, 202435.0035.7034.8034.8934.89211,298
Aug 26, 202436.5036.6635.1135.3135.31310,680
Aug 23, 202436.8337.0536.1136.4836.48429,513
Aug 22, 202434.1037.2534.1036.8336.831,084,808
Aug 21, 202434.4534.6733.9434.0134.01135,677
Aug 20, 202434.8434.8434.0634.1934.19210,247
Aug 19, 202433.9534.2733.8334.1734.17168,882
Aug 16, 202434.0834.4933.5033.8033.80363,173
Aug 14, 202435.4035.4033.3433.6633.66371,696
Aug 13, 202436.3636.3634.7534.8134.81200,520
Aug 12, 202434.9035.8734.4034.9834.98250,562
Aug 9, 202435.7536.1835.2035.5835.58247,702
Aug 8, 202436.5036.5035.5535.6135.61149,809
Aug 7, 202435.2836.3934.9036.3036.30318,361
Aug 6, 202435.0035.5034.4435.1535.15350,753
Aug 5, 202435.5135.8533.7533.9133.91700,881
Aug 2, 202437.7037.7035.8336.1136.111,108,846
Aug 1, 202437.5040.1037.4037.7037.703,142,166
Jul 31, 202443.4744.3542.7943.5643.56171,087
Jul 30, 202443.1043.2241.8543.0743.07253,237
Jul 29, 202443.1943.4842.1642.6242.62187,166
Jul 26, 202441.9442.8941.6442.2642.26349,391
Jul 25, 202441.0242.2941.0241.6341.63119,222
Jul 24, 202441.4442.0740.8841.7941.79177,208
Jul 23, 202440.7641.6939.6140.6840.68176,350
Jul 22, 202440.9941.4040.2240.7040.70251,636
Jul 19, 202441.9442.2039.9741.0941.09449,865
Jul 18, 202442.8542.8541.6341.9441.94243,635
Jul 16, 202442.0043.0042.0042.2042.20884,973
Jul 15, 202444.3546.3443.2044.2444.24352,478
Jul 12, 202444.7145.3043.9644.1044.10284,191
Jul 11, 202445.8546.1744.5744.7144.71189,069
Jul 10, 202445.2346.3044.1045.4945.49379,391
Jul 9, 202445.0045.3544.4145.0745.07270,355
Jul 8, 202446.6746.7344.5544.8344.83412,721
Jul 5, 202446.6046.8145.8846.0146.01302,034
Jul 4, 202447.3447.9546.4246.6146.61205,835
Jul 3, 202448.2448.5046.8547.1247.12619,650
Jul 2, 202448.2848.4847.2147.8547.85484,328
Jul 1, 202445.7748.6045.5747.4247.42784,931
Jun 28, 202446.7947.4545.0045.2845.28322,495
Jun 27, 202446.2848.5545.5446.3446.34840,690
Jun 26, 202445.3548.5044.2045.9845.982,897,530
Jun 25, 202443.4946.9942.5044.8844.882,923,043
Jun 24, 202443.0543.5341.9343.0343.03375,404
Jun 21, 202441.0043.9040.5043.2143.211,856,505
Jun 20, 202439.6640.7539.6640.4040.40237,010
Jun 19, 202440.4540.4539.3039.8239.82297,309
Jun 18, 202439.9840.8539.9840.0940.09293,704
Jun 14, 202441.0641.0639.8739.9639.96543,179
Jun 13, 202439.8340.9539.4240.3940.39565,077
Jun 12, 202438.7139.9038.7139.3339.33375,751
Jun 11, 202439.5739.6439.0339.1739.17205,491
Jun 10, 202440.0140.1939.0039.2039.20240,704
Jun 7, 202440.1740.6039.0039.5339.53512,524
Jun 6, 202437.9040.2037.0039.4039.40878,051
Jun 5, 202434.6037.2034.6036.8236.82251,670
Jun 4, 202437.9537.9533.4034.9434.94593,081
Jun 3, 202438.9938.9937.1037.5337.53263,719
May 31, 202437.0037.5036.3536.6436.64272,167
May 30, 202437.0137.3836.7036.8836.88173,757
May 29, 202437.3037.5836.9637.2037.20253,422
May 28, 202437.8037.9237.0537.2537.25243,400
May 27, 202438.9038.9037.6737.7637.76290,648
May 24, 202438.7439.3138.4638.5538.55258,816
May 23, 202439.4939.4938.5638.7438.74242,396
May 22, 202439.5039.7539.0039.0439.04307,019
May 21, 202441.4041.4039.0539.2839.28570,190
May 17, 202441.8542.4141.4141.6341.63473,225
May 16, 202442.2842.5040.8541.5141.51383,759
May 15, 202441.8142.6541.4041.9341.931,118,433
May 14, 202437.7941.8037.2740.9040.901,345,369
May 13, 202436.9837.5036.2337.3937.39279,526
May 10, 202436.5737.2436.1136.9736.97186,532
May 9, 202437.3437.8036.3536.5736.57206,545