ULTRACEMCO.NS
UltraTech Cement Limited
09:59:59
11367 ₹
0.0000 (%0.00)
Previous Close: 11430
Day Low₺11300
Day High₺11476
ULTRACEMCO.NS: UltraTech Cement Limited Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 305.7843
CLOSE 306.5529
Low
LOW 276
High
HIGH 324.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/12/2002 | 306 | 309.9 | 305.5 | 309.1 |
| 08/13/2002 | 302.55 | 313 | 302.55 | 310.9 |
| 08/14/2002 | 303.1 | 312 | 303.1 | 311.2 |
| 08/15/2002 | 311.2 | 311.2 | 311.2 | 311.2 |
| 08/16/2002 | 310 | 312 | 308.05 | 311.05 |
| 08/19/2002 | 311 | 313.9 | 310.6 | 311.25 |
| 08/20/2002 | 312.25 | 312.85 | 310.5 | 311.5 |
| 08/21/2002 | 309 | 324.25 | 309 | 316.3 |
| 08/22/2002 | 316.05 | 318.8 | 311 | 314.55 |
| 08/23/2002 | 311 | 315.9 | 311 | 314.6 |
| 08/26/2002 | 313.9 | 316.9 | 313 | 316 |
| 08/27/2002 | 315.5 | 317 | 312 | 315.7 |
| 08/28/2002 | 307 | 321.9 | 307 | 314.9 |
| 08/29/2002 | 315.45 | 322 | 311.55 | 318.8 |
| 08/30/2002 | 320 | 320 | 311.55 | 314.75 |
| 09/02/2002 | 318 | 318.5 | 311.5 | 313.3 |
| 09/03/2002 | 315.5 | 315.5 | 310.2 | 311.05 |
| 09/04/2002 | 312 | 316.4 | 309 | 314.5 |
| 09/05/2002 | 312 | 324.05 | 311.75 | 321.4 |
| 09/06/2002 | 319.05 | 324.85 | 316.1 | 318.2 |
| 09/09/2002 | 314 | 317 | 313.05 | 314.3 |
| 09/10/2002 | 314.3 | 314.3 | 314.3 | 314.3 |
| 09/11/2002 | 313 | 318 | 312.05 | 313.95 |
| 09/12/2002 | 313 | 323 | 312.1 | 321.25 |
| 09/13/2002 | 321 | 322 | 314.1 | 316.6 |
| 09/16/2002 | 313 | 318.2 | 311.55 | 316.9 |
| 09/17/2002 | 313 | 319 | 313 | 314.85 |
| 09/18/2002 | 315 | 316.75 | 311.1 | 313.5 |
| 09/19/2002 | 311.6 | 316.85 | 308 | 309.6 |
| 09/20/2002 | 309.95 | 313.95 | 303.1 | 311 |
| 09/23/2002 | 309.8 | 315 | 308 | 309.7 |
| 09/24/2002 | 306.05 | 315 | 306.05 | 312 |
| 09/25/2002 | 309 | 312.5 | 309 | 311.8 |
| 09/26/2002 | 309.05 | 312.75 | 309.05 | 310.9 |
| 09/27/2002 | 309.1 | 314 | 309.1 | 309.9 |
| 09/30/2002 | 313.95 | 313.95 | 305.05 | 309.45 |
| 10/01/2002 | 312.75 | 312.75 | 308 | 309.1 |
| 10/02/2002 | 309.1 | 309.1 | 309.1 | 309.1 |
| 10/03/2002 | 306.05 | 314.8 | 306.05 | 310.95 |
| 10/04/2002 | 313 | 313.5 | 309.5 | 309.85 |
| 10/07/2002 | 307 | 315.05 | 307 | 309.55 |
| 10/08/2002 | 306 | 313.9 | 306 | 309.9 |
| 10/09/2002 | 311.9 | 311.9 | 307.5 | 309.4 |
| 10/10/2002 | 307 | 311.5 | 307 | 309.85 |
| 10/11/2002 | 311 | 311.85 | 307.5 | 308.15 |
| 10/14/2002 | 310.5 | 314 | 307.05 | 307.45 |
| 10/15/2002 | 307.45 | 307.45 | 307.45 | 307.45 |
| 10/16/2002 | 314.9 | 320 | 305 | 308.4 |
| 10/17/2002 | 306.8 | 310 | 304.05 | 304.95 |
| 10/18/2002 | 307.95 | 310.7 | 305.05 | 307.15 |
| 10/21/2002 | 307 | 309.95 | 306 | 306.7 |
| 10/22/2002 | 309.9 | 309.9 | 304 | 304.55 |
| 10/23/2002 | 304.95 | 305.8 | 299 | 300.85 |
| 10/24/2002 | 306.95 | 306.95 | 296.55 | 297.45 |
| 10/25/2002 | 297.5 | 312.5 | 294.25 | 307.7 |
| 10/28/2002 | 312 | 314.5 | 311 | 312.25 |
| 10/29/2002 | 312 | 312 | 300 | 300.35 |
| 10/30/2002 | 297 | 306 | 296.9 | 299.9 |
| 10/31/2002 | 300.05 | 307 | 300.05 | 302.5 |
| 11/01/2002 | 309.9 | 319.2 | 300 | 305.6 |
| 11/04/2002 | 308.5 | 313.75 | 308 | 312.25 |
| 11/05/2002 | 312.5 | 314.9 | 308 | 309.75 |
| 11/06/2002 | 309.75 | 309.75 | 309.75 | 309.75 |
| 11/07/2002 | 306 | 313 | 303.6 | 310.9 |
| 11/08/2002 | 306.05 | 310.8 | 306.05 | 309.75 |
| 11/11/2002 | 304.55 | 311 | 303 | 309.8 |
| 11/12/2002 | 305.1 | 315 | 305.1 | 313.35 |
| 11/13/2002 | 315.8 | 316.9 | 311 | 312.1 |
| 11/14/2002 | 311.25 | 315.45 | 311.05 | 314.5 |
| 11/15/2002 | 313 | 315.5 | 311.1 | 312.3 |
| 11/18/2002 | 314.8 | 322 | 313.1 | 314.6 |
| 11/19/2002 | 314.6 | 314.6 | 314.6 | 314.6 |
| 11/20/2002 | 312 | 313.95 | 305.2 | 308.45 |
| 11/21/2002 | 307 | 307.95 | 301 | 302.15 |
| 11/22/2002 | 307.9 | 307.9 | 301 | 302.95 |
| 11/25/2002 | 303 | 304 | 297.5 | 299.35 |
| 11/26/2002 | 300 | 300.95 | 295.1 | 296.7 |
| 11/27/2002 | 297.1 | 301.9 | 295.15 | 297.75 |
| 11/28/2002 | 294.4 | 298 | 289 | 292 |
| 11/29/2002 | 292 | 292 | 292 | 292 |
| 12/02/2002 | 286 | 293 | 284.15 | 291.25 |
| 12/03/2002 | 291.55 | 297 | 288 | 295.55 |
| 12/04/2002 | 295 | 298 | 293.15 | 294.75 |
| 12/05/2002 | 292.05 | 299.9 | 287.2 | 296.4 |
| 12/06/2002 | 309 | 309 | 294.05 | 300.7 |
| 12/09/2002 | 298.05 | 304 | 285 | 295.25 |
| 12/10/2002 | 295 | 298 | 294.25 | 296.95 |
| 12/11/2002 | 294.1 | 298.6 | 292.1 | 298.25 |
| 12/12/2002 | 293 | 298.8 | 293 | 298 |
| 12/13/2002 | 295.5 | 302 | 295.1 | 296.45 |
| 12/16/2002 | 285 | 296.9 | 280 | 292.45 |
| 12/17/2002 | 293.55 | 293.9 | 280 | 282.5 |
| 12/18/2002 | 284 | 287.4 | 282 | 285.45 |
| 12/19/2002 | 285.1 | 288.8 | 276 | 288.1 |
| 12/20/2002 | 284.1 | 288.9 | 281 | 284.3 |
| 12/23/2002 | 285.1 | 286.75 | 284.4 | 285.9 |
| 12/24/2002 | 280.05 | 287.85 | 280.05 | 287.2 |
| 12/25/2002 | 287.2 | 287.2 | 287.2 | 287.2 |
| 12/26/2002 | 287 | 298.45 | 286.95 | 293.85 |
| 12/27/2002 | 294 | 311.85 | 291.2 | 309.7 |
| 12/30/2002 | 306 | 310 | 304.55 | 308.95 |
| 12/31/2002 | 310.35 | 317.5 | 308 | 314.9 |