Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
UltraTech Cement Limited logo
ULTRACEMCO.NS
UltraTech Cement Limited
09:59:59
11367 ₹
0.0000 (%0.00)
Previous Close: 11430
Day Low₺11300
Day High₺11476
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ULTRACEMCO.NS: UltraTech Cement Limited Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,852.4649
CLOSE 11,848.2456

Low

LOW 10,325

High

HIGH 13,110
DATEOPENHIGHLOWCLOSE
01/01/202611,79211,91511,78411,901
01/02/202611,90311,97011,82111,899
01/05/202611,93112,11411,86012,087
01/06/202612,10012,22512,06612,204
01/07/202612,23012,25012,07812,184
01/08/202612,16512,18812,03412,064
01/09/202612,05812,06511,85211,937
01/12/202611,87012,12411,78612,098
01/13/202612,05012,19911,93612,044
01/14/202612,07412,32311,94212,255
01/16/202611,80012,40511,80012,378
01/19/202612,35012,39512,23312,297
01/20/202612,22512,39911,99512,059
01/21/202612,05912,28011,98412,231
01/22/202612,29312,40012,16512,364
01/23/202612,37512,55412,28312,369
01/27/202612,54412,82512,50012,589
01/28/202612,64012,79012,56112,767
01/29/202612,75812,75812,55412,717
01/30/202612,64912,72512,53612,694
02/01/202612,75812,79912,23812,284
02/02/202612,38012,60012,19112,535
02/03/202612,80012,95212,57512,590
02/04/202612,60012,83912,58512,806
02/05/202612,76212,83412,73212,773
02/06/202612,72512,77512,62212,722
02/09/202612,80913,07112,72213,048
02/10/202613,06013,11012,96813,023
02/11/202613,08713,08712,90712,969
02/12/202612,96913,07112,90013,029
02/13/202613,01213,02512,87312,963
02/16/202612,89712,99712,86112,981
02/17/202612,95513,00812,83812,984
02/18/202612,98613,09512,98613,052
02/19/202613,03913,05912,63712,688
02/20/202612,65012,83812,57812,766
02/23/202612,83012,99612,75912,976
02/24/202612,97213,01012,90012,960
02/25/202612,96113,06112,86613,041
02/26/202613,08913,08912,83012,937
02/27/202612,89512,89712,64012,677
03/02/202612,37512,62212,32512,521
03/04/202612,17512,50011,88812,107
03/05/202612,10712,33012,03012,288
03/06/202612,16012,20811,94811,987
03/09/202611,76611,80811,32911,378
03/10/202611,60611,75911,53111,654
03/11/202611,65011,66311,43011,462
03/12/202611,40111,40511,05911,089
03/13/202611,00011,00010,57310,616
03/16/202610,67011,15110,65211,099
03/17/202611,09011,16010,99111,116
03/18/202611,12411,28711,11611,247
03/19/202611,08011,13210,77810,814
03/20/202610,92010,97410,85310,934
03/23/202610,87710,87710,32510,362
03/24/202610,65010,86710,47210,764
03/25/202610,80111,23610,80111,204
03/27/202611,17411,17410,97011,049
03/30/202610,98510,99010,68710,745
04/01/202610,80211,11210,64310,714
04/02/202610,63910,66310,36510,620
04/06/202610,61110,97610,54010,955
04/07/202610,92210,95410,76510,936
04/08/202611,40011,77611,34911,603
04/09/202611,42511,56211,39011,448
04/10/202611,50011,64311,47611,589
04/13/202611,36611,52211,28211,502
04/15/202611,84011,95011,71111,785
04/16/202611,84011,85911,71011,826
04/17/202611,82011,93011,73711,886
04/20/202611,97012,06211,81611,917
04/21/202611,80012,06511,80012,039
04/22/202612,01312,22212,00112,193
04/23/202612,10512,21311,93612,167
04/24/202612,20312,24611,95411,998
04/27/202612,14812,24011,86912,010
04/28/202612,28212,28211,79011,817
04/29/202611,87012,06011,81711,833
04/30/202611,77711,77711,48411,586
05/04/202611,67011,79811,59011,758
05/05/202611,67111,98711,62411,963
05/06/202612,02212,14111,94212,093
05/07/202612,27012,27512,12012,146
05/08/202612,09012,11011,87711,950
05/11/202611,80111,93711,77311,866
05/12/202611,86611,86611,50311,516
05/13/202611,50011,65211,43111,573
05/14/202611,60011,76911,55011,692
05/15/202611,68511,73011,46311,487
05/18/202611,44711,59911,25311,561
05/19/202611,54011,55611,34711,368
05/20/202611,30011,43011,21111,409
05/21/202611,48411,51711,37311,474
05/22/202611,53111,65011,51111,569
05/25/202611,69011,79611,61411,726
05/26/202611,69011,74911,58011,623
05/27/202611,64011,75011,60111,689
05/29/202611,60011,77911,33811,482
06/01/202611,50711,57011,21111,232
06/02/202611,14211,20111,07411,165
06/03/202611,18011,23911,02011,101
06/04/202611,06011,15010,96110,997
06/05/202611,10011,12110,84610,912
06/08/202610,75810,89510,75010,795
06/09/202610,81110,98310,77210,911
06/10/202610,92410,95710,81410,866
06/11/202610,79810,93810,70610,830
06/12/202610,95011,15410,84311,117
06/15/202611,24211,56511,24211,466
06/16/202611,48511,51111,36811,391
06/17/202611,38011,42011,31411,373
06/18/202611,39011,46011,23511,430
06/19/202611,31111,47611,30011,367