Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
UBDL | 2019-09-24 | 13.00 | 13.00 | 12.40 | 12.40 | 8000 |
UBDL | 2019-09-17 | 13.40 | 13.40 | 13.40 | 13.40 | 1000 |
UBDL | 2019-09-16 | 14.39 | 14.39 | 14.39 | 14.39 | 500 |
UBDL | 2019-09-13 | 13.50 | 13.50 | 13.50 | 13.50 | 2000 |
UBDL | 2019-09-12 | 13.00 | 14.00 | 12.85 | 14.00 | 3000 |
UBDL | 2019-09-04 | 13.85 | 13.85 | 13.85 | 13.85 | 500 |
UBDL | 2019-08-28 | 14.00 | 14.00 | 14.00 | 13.90 | 4000 |
UBDL | 2019-08-27 | 14.23 | 14.56 | 13.50 | 13.90 | 5000 |
UBDL | 2019-08-23 | 14.01 | 14.50 | 14.01 | 14.50 | 3000 |
UBDL | 2019-08-22 | 14.06 | 14.86 | 14.06 | 14.48 | 11000 |
UBDL | 2019-08-20 | 13.00 | 13.97 | 13.00 | 13.97 | 6500 |
UBDL | 2019-08-19 | 13.35 | 13.35 | 13.35 | 13.35 | 4500 |
UBDL | 2019-07-31 | 12.39 | 12.47 | 12.39 | 12.47 | 2000 |
UBDL | 2019-07-30 | 11.81 | 11.81 | 11.81 | 11.81 | 500 |
UBDL | 2019-07-25 | 12.81 | 12.81 | 12.81 | 12.81 | 1500 |
UBDL | 2019-07-24 | 13.50 | 14.00 | 13.50 | 13.50 | 2500 |
UBDL | 2019-07-23 | 13.98 | 13.98 | 13.98 | 13.98 | 500 |
UBDL | 2019-07-22 | 0.00 | 12.71 | 12.71 | 13.69 | 1000 |
UBDL | 2019-07-19 | 12.22 | 13.75 | 12.22 | 13.69 | 1500 |
UBDL | 2019-07-17 | 14.00 | 14.00 | 12.85 | 13.17 | 5500 |
UBDL | 2019-07-16 | 13.81 | 13.81 | 13.81 | 13.81 | 500 |
UBDL | 2019-07-15 | 15.00 | 15.00 | 14.81 | 14.81 | 3000 |
UBDL | 2019-07-12 | 15.81 | 15.81 | 15.81 | 15.81 | 1000 |
UBDL | 2019-07-09 | 15.19 | 16.79 | 15.19 | 16.79 | 3000 |
UBDL | 2019-07-08 | 14.19 | 16.20 | 14.19 | 16.20 | 1000 |
UBDL | 2019-07-04 | 15.89 | 15.89 | 15.19 | 15.19 | 1500 |
UBDL | 2019-07-03 | 15.50 | 15.50 | 15.50 | 15.50 | 2000 |
UBDL | 2019-07-02 | 15.18 | 15.30 | 15.18 | 15.25 | 1000 |
UBDL | 2019-06-27 | 0.00 | 14.69 | 14.69 | 14.30 | 500 |
UBDL | 2019-06-26 | 14.35 | 14.35 | 14.30 | 14.30 | 3000 |
UBDL | 2019-06-24 | 15.30 | 15.55 | 15.30 | 15.30 | 2000 |
UBDL | 2019-06-20 | 16.39 | 16.39 | 16.29 | 16.29 | 1000 |
UBDL | 2019-06-18 | 15.50 | 15.50 | 15.50 | 15.50 | 1000 |
UBDL | 2019-06-17 | 16.11 | 16.11 | 16.00 | 16.00 | 5500 |
UBDL | 2019-06-14 | 17.25 | 17.25 | 16.70 | 16.85 | 6500 |
UBDL | 2019-06-13 | 16.79 | 17.25 | 16.60 | 17.00 | 20000 |
UBDL | 2019-06-11 | 17.60 | 17.60 | 17.60 | 17.60 | 500 |
UBDL | 2019-05-30 | 17.51 | 17.51 | 17.00 | 17.00 | 3000 |
UBDL | 2019-05-29 | 18.00 | 18.00 | 18.00 | 18.00 | 500 |
UBDL | 2019-05-28 | 17.00 | 17.00 | 17.00 | 17.00 | 1000 |
UBDL | 2019-05-27 | 17.50 | 18.00 | 17.50 | 18.00 | 8000 |
UBDL | 2019-05-24 | 17.00 | 17.00 | 16.98 | 17.00 | 2500 |
UBDL | 2019-05-23 | 15.19 | 16.00 | 15.19 | 16.00 | 8500 |
UBDL | 2019-05-22 | 14.39 | 15.00 | 14.39 | 15.00 | 4500 |
UBDL | 2019-05-21 | 14.00 | 14.00 | 14.00 | 14.00 | 7500 |
UBDL | 2019-05-20 | 12.50 | 14.01 | 12.50 | 14.00 | 10500 |
UBDL | 2019-05-17 | 13.01 | 13.01 | 13.01 | 13.01 | 1000 |
UBDL | 2019-05-16 | 14.00 | 14.01 | 14.00 | 14.01 | 1000 |
UBDL | 2019-05-15 | 15.44 | 15.44 | 14.75 | 15.00 | 4500 |
UBDL | 2019-05-14 | 15.89 | 15.89 | 15.01 | 15.01 | 24000 |
UBDL | 2019-05-13 | 16.70 | 16.70 | 16.01 | 16.01 | 16500 |
UBDL | 2019-05-10 | 16.77 | 16.77 | 16.75 | 16.76 | 4500 |
UBDL | 2019-05-08 | 17.75 | 17.75 | 17.75 | 17.75 | 2000 |
UBDL | 2019-05-06 | 19.48 | 19.48 | 18.75 | 18.75 | 1500 |
UBDL | 2019-04-30 | 18.61 | 18.61 | 18.61 | 18.61 | 500 |
UBDL | 2019-04-29 | 19.20 | 19.60 | 19.02 | 19.29 | 12500 |
UBDL | 2019-04-26 | 20.00 | 20.01 | 20.00 | 20.00 | 10000 |
UBDL | 2019-04-25 | 20.00 | 20.00 | 20.00 | 20.00 | 1000 |
UBDL | 2019-04-24 | 20.00 | 20.00 | 20.00 | 20.00 | 1500 |
UBDL | 2019-04-23 | 22.48 | 22.48 | 20.50 | 20.50 | 6000 |
UBDL | 2019-04-19 | 21.98 | 21.98 | 21.50 | 21.50 | 1000 |
UBDL | 2019-04-17 | 21.50 | 21.50 | 21.37 | 21.37 | 3500 |
UBDL | 2019-04-16 | 23.45 | 23.45 | 22.50 | 22.50 | 3500 |
UBDL | 2019-04-15 | 22.50 | 22.70 | 22.50 | 22.60 | 1000 |
UBDL | 2019-04-12 | 22.70 | 22.70 | 21.62 | 21.62 | 1000 |
UBDL | 2019-04-11 | 22.50 | 22.98 | 22.37 | 22.37 | 6000 |
UBDL | 2019-04-10 | 23.54 | 23.54 | 23.54 | 23.54 | 1000 |
UBDL | 2019-04-09 | 25.00 | 25.00 | 23.75 | 24.69 | 3500 |
UBDL | 2019-04-08 | 24.97 | 24.97 | 24.97 | 24.97 | 500 |
UBDL | 2019-04-05 | 26.00 | 26.00 | 25.02 | 25.15 | 14000 |
UBDL | 2019-04-04 | 25.20 | 26.70 | 25.20 | 26.32 | 11000 |
UBDL | 2019-04-03 | 26.50 | 26.50 | 26.50 | 26.50 | 1500 |
UBDL | 2019-04-02 | 26.25 | 26.26 | 26.25 | 26.26 | 2000 |
UBDL | 2019-04-01 | 24.70 | 26.45 | 24.63 | 26.45 | 3500 |
UBDL | 2019-03-29 | 25.36 | 26.00 | 25.31 | 25.64 | 3500 |
UBDL | 2019-03-28 | 27.01 | 27.01 | 26.60 | 26.60 | 8500 |
UBDL | 2019-03-27 | 28.00 | 28.00 | 28.00 | 28.00 | 500 |
UBDL | 2019-03-26 | 26.21 | 27.50 | 26.21 | 27.50 | 1500 |
UBDL | 2019-03-25 | 25.55 | 27.60 | 25.55 | 27.60 | 1000 |
UBDL | 2019-03-22 | 27.27 | 27.95 | 25.89 | 26.71 | 2500 |
UBDL | 2019-03-20 | 27.25 | 27.29 | 27.25 | 27.26 | 2500 |
UBDL | 2019-03-19 | 27.15 | 27.15 | 27.15 | 27.15 | 500 |
UBDL | 2019-03-18 | 27.50 | 28.50 | 27.04 | 28.21 | 11500 |
UBDL | 2019-03-15 | 28.51 | 28.52 | 28.28 | 28.28 | 27000 |
UBDL | 2019-03-14 | 29.85 | 30.60 | 29.76 | 29.76 | 21000 |
UBDL | 2019-03-13 | 31.30 | 31.30 | 31.30 | 31.30 | 12000 |
UBDL | 2019-03-12 | 32.00 | 33.15 | 32.00 | 32.95 | 51000 |
UBDL | 2019-03-11 | 30.98 | 31.57 | 30.50 | 31.57 | 14000 |
UBDL | 2019-03-08 | 29.89 | 30.09 | 29.42 | 30.07 | 40500 |
UBDL | 2019-03-07 | 28.65 | 28.65 | 28.65 | 28.65 | 2500 |
UBDL | 2019-03-06 | 26.50 | 27.29 | 26.50 | 27.29 | 8500 |
UBDL | 2019-03-05 | 25.00 | 26.00 | 25.00 | 26.00 | 7000 |
UBDL | 2019-03-04 | 25.00 | 25.50 | 25.00 | 25.32 | 4500 |
UBDL | 2019-03-01 | 26.00 | 26.00 | 26.00 | 26.00 | 500 |
UBDL | 2019-02-28 | 25.02 | 25.85 | 25.00 | 25.39 | 12000 |
UBDL | 2019-02-27 | 26.02 | 26.02 | 26.02 | 26.02 | 6000 |
UBDL | 2019-02-26 | 27.54 | 27.60 | 27.20 | 27.37 | 2500 |
UBDL | 2019-02-25 | 28.10 | 29.75 | 27.20 | 28.60 | 3000 |
UBDL | 2019-02-22 | 28.00 | 28.50 | 27.20 | 28.50 | 1500 |
UBDL | 2019-02-21 | 28.50 | 28.50 | 28.50 | 28.50 | 2000 |
UBDL | 2019-02-20 | 28.20 | 28.20 | 28.20 | 28.20 | 500 |
UBDL | 2019-02-12 | 29.00 | 29.00 | 28.70 | 28.70 | 1000 |
UBDL | 2019-02-11 | 30.00 | 30.00 | 29.50 | 29.50 | 3500 |
UBDL | 2019-02-08 | 30.98 | 30.98 | 30.98 | 30.84 | 3500 |
UBDL | 2019-02-06 | 31.07 | 31.07 | 30.82 | 30.84 | 2000 |
UBDL | 2019-02-04 | 32.00 | 32.77 | 31.00 | 31.04 | 11500 |
UBDL | 2019-02-01 | 31.89 | 31.89 | 31.89 | 31.89 | 1500 |
UBDL | 2019-01-31 | 31.05 | 31.79 | 30.62 | 31.79 | 9500 |
UBDL | 2019-01-25 | 32.00 | 32.50 | 32.00 | 32.16 | 1500 |
UBDL | 2019-01-24 | 31.00 | 31.00 | 31.00 | 31.00 | 1000 |
UBDL | 2019-01-22 | 31.97 | 31.97 | 31.70 | 31.70 | 1000 |
UBDL | 2019-01-21 | 30.61 | 31.39 | 30.50 | 31.39 | 3500 |
UBDL | 2019-01-17 | 0.00 | 31.55 | 31.55 | 31.55 | 500 |
UBDL | 2019-01-16 | 31.55 | 31.55 | 31.55 | 31.55 | 500 |
UBDL | 2019-01-15 | 32.04 | 32.75 | 31.50 | 32.38 | 7500 |
UBDL | 2019-01-14 | 32.25 | 32.29 | 32.20 | 32.29 | 3000 |
UBDL | 2019-01-11 | 29.50 | 30.76 | 29.50 | 30.76 | 10000 |
UBDL | 2019-01-10 | 30.00 | 30.00 | 29.29 | 29.29 | 2500 |
UBDL | 2019-01-09 | 29.87 | 29.87 | 29.87 | 29.87 | 1000 |
UBDL | 2019-01-08 | 28.20 | 29.14 | 28.10 | 29.00 | 7000 |
UBDL | 2019-01-07 | 29.64 | 29.65 | 28.79 | 28.79 | 2000 |
UBDL | 2019-01-04 | 28.25 | 28.25 | 28.25 | 28.25 | 500 |
UBDL | 2019-01-01 | 28.00 | 28.50 | 28.00 | 28.50 | 4000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00