Udaipur Cement Works Share Price History

Udaipur Cement

CMP as on18-Sep-20 13:41

₹ 11.35
0.21 1.89%

Open

₹ 11.08

Turnover (lac)

₹ 5

Prev. Close

₹ 11.14

Day's Vol (shares)

₹ 49,959

Day's Range

₹ 11.07
₹ 11.50

Udaipur Cement Works Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Sep-2020 11.10 11.70 11.10 11.10 152 0.77 54,555 0.63 0.07
16-Sep-2020 11.30 11.40 11.10 11.30 140 0.75 48,158 0.29 -0.10
15-Sep-2020 11.50 11.50 11.20 11.30 110 0.76 57,065 0.26 -0.10
14-Sep-2020 11 11.50 11 11.30 140 0.73 59,204 0.48 0.25
11-Sep-2020 11.20 11.20 10.70 11.10 148 0.92 68,423 0.53 -0.10
10-Sep-2020 10.90 11.30 10.90 11.10 148 0.62 42,691 0.47 0.24
09-Sep-2020 10.40 10.90 10.40 10.80 167 0.70 47,875 0.50 0.41
08-Sep-2020 11.10 11.20 10.80 10.90 166 0.80 59,347 0.41 -0.20
07-Sep-2020 11.10 11.30 10.80 11 231 1.93 143,685 0.45 -0.10
04-Sep-2020 11.10 11.50 10.80 11.10 262 1.30 85,724 0.66 -0.10
03-Sep-2020 11.40 11.60 11.20 11.20 190 1.08 82,965 0.43 -0.20
02-Sep-2020 11.40 11.40 11.10 11.30 139 0.61 44,369 0.28 -0.10
01-Sep-2020 11.30 11.70 10.60 11.30 286 1.71 118,148 1.08 0.05
31-Aug-2020 12.60 12.60 10.90 11 679 4.17 323,184 1.75 -1.60
28-Aug-2020 12.70 12.80 12.10 12.40 317 2.18 137,725 0.67 -0.30
27-Aug-2020 12.70 13 12.30 12.40 395 2.87 199,909 0.75 -0.40
26-Aug-2020 13.20 13.20 12.30 12.70 350 3.17 217,321 0.86 -0.40
25-Aug-2020 13 13.20 12.50 12.80 448 3.36 219,101 0.70 -0.20
24-Aug-2020 13.20 13.80 12.70 13 1,510 19.60 1,263,288 1.14 -0.20
21-Aug-2020 10.50 12.40 10.40 12.40 1,930 30.20 1,851,977 1.98 1.89
20-Aug-2020 10.40 10.40 10.20 10.30 178 0.79 71,060 0.23 -0.10
19-Aug-2020 10.40 10.50 10.30 10.30 172 1.35 120,009 0.15 -0.10
18-Aug-2020 10.20 10.50 10.20 10.40 132 0.61 51,417 0.21 0.17