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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 533.7063
CLOSE 535.6946

Low

LOW 301

High

HIGH 1,037.6
DATEOPENHIGHLOWCLOSE
01/01/2003317317311.15312.4
01/02/2003314.95316310312.5
01/03/2003312.3315306308.9
01/06/2003310312.5307308.9
01/07/2003301.1311.9301.1309.9
01/08/2003309.1317.75308.2315
01/09/2003315.3315.8310.15314.6
01/10/2003323340301312.75
01/13/2003312.3314.9307.1308.25
01/14/2003307.25316.5307.25314.3
01/15/2003315315.7312.3314.5
01/16/2003314314.8311314.1
01/17/2003313315308.1313.6
01/20/2003316316311.3312.7
01/21/2003312.3324.85310323.4
01/22/2003323.55335.25323.55332.45
01/23/2003332333.5305331.9
01/24/2003333338322.5326.2
01/27/2003330.9334323.2325.55
01/28/2003330335324.2325.3
01/29/2003325329.8322325.1
01/30/2003311.1331.5311.1325.25
01/31/2003325329.5324325.35
02/03/2003325334.4325330.35
02/04/2003333338.5328.05335.6
02/05/2003331.55338.4331.55334.5
02/06/2003335338331.15335.75
02/07/2003336343333334.25
02/10/2003329333.4328.5329.5
02/11/2003335.9341.7332.1340.1
02/12/2003341.95342.8338340.2
02/13/2003340.2340.2340.2340.2
02/14/2003342342.9335.55337.4
02/17/2003343.9345337.05339.15
02/18/2003335341335339.45
02/19/2003339.8344337.05342.55
02/20/2003342342339.6340.65
02/21/2003340342337.1339.5
02/24/2003341347.5338345.05
02/25/2003349.2349.2342345.25
02/26/2003346.85353344.25351.15
02/27/2003352.1357.3348351.55
02/28/2003355361.4349.1351
03/03/2003349.5349.5344.5345.2
03/04/2003341.3346341.3345.05
03/05/2003345346.95339.05341.85
03/06/2003342342.9338.5339.95
03/07/2003340.8340.8332333.5
03/10/2003330.25337.9326329.15
03/11/2003327.1333.9325.5329.9
03/12/2003331336.45325332.15
03/13/2003334334328.05329.6
03/14/2003329.6329.6329.6329.6
03/17/2003330.2333.3326.2329.2
03/18/2003329.2329.2329.2329.2
03/19/2003333.2342329.05336.65
03/20/2003339.5339.5331.15336.35
03/21/2003336.35336.35336.35336.35
03/24/2003331.1338.9331.1338.15
03/25/2003329337.5329335.75
03/26/2003330339326.15335.65
03/27/2003331340329337.85
03/28/2003333.1337.05326.2331.1
03/31/2003333.4334.8328.05330.4
04/01/2003348348325332.1
04/02/2003333336.5332.55335.45
04/03/2003336341.95331.5339.65
04/04/2003338.9340333.5339.85
04/07/2003330.15345.5326339.65
04/08/2003333.5340.95333.5338.6
04/09/2003343343329.15330.85
04/10/2003335.65339.9330335.25
04/11/2003339341331338.9
04/14/2003336340334336.7
04/15/2003336340334336.7
04/16/2003334.55342334.55338.45
04/17/2003342.65342.7337339.8
04/18/2003339.8339.8339.8339.8
04/21/2003340351335.6349.4
04/22/2003345.05359.35345349.8
04/23/2003349353.95345.35349.75
04/24/2003345353.45342.05344.4
04/25/2003349352.9345349.7
04/28/2003352355.9345347.55
04/29/2003350368.8347.1364.35
04/30/2003363.9366.2356360.85
05/01/2003360.85360.85360.85360.85
05/02/2003358.5363.75357.05358.85
05/05/2003362362.05355.55356.8
05/06/2003352358.8352357.2
05/07/2003355365.5351.5364.5
05/08/2003359.6366.45358.6361
05/09/2003363.7365351.1353.5
05/12/2003352357348348.7
05/13/2003345347341342.35
05/14/2003343.35354343.25350.85
05/15/2003353355350.55352.35
05/16/2003357.8358.8351.1354.35
05/19/2003355.2372.9355.2367.75
05/20/2003367374.25367372.2
05/21/2003374383.9373.2380.5
05/22/2003380388.5380383.3
05/23/2003386388.9381.1385.05
05/26/2003384389383.5387.3
05/27/2003389.85393383.35384.8
05/28/2003381.5385.9381.5384
05/29/2003384.05390.95384.05386.25
05/30/2003385389.5360385.95
06/02/2003386.1404.85375.25391.75
06/03/2003391.05394.8384.25389.85
06/04/2003390.1391.95386389
06/05/2003390.1395386389.6
06/06/2003386.1391.75386.05389.2
06/09/2003382394382390.25
06/10/2003388.05392381.25384.3
06/11/2003378388378385
06/12/2003384.45394.8384.45390.2
06/13/2003391393.95389390.95
06/16/2003384392.05384389.05
06/17/2003396414393.05406.5
06/18/2003420.1478418.5456.15
06/19/2003458.9473450.1463.6
06/20/2003460460450.55455.55
06/23/2003453468449.3450.25
06/24/2003445453.95445447.95
06/25/2003441497.8441489.65
06/26/2003485500472495.9
06/27/2003492.05524.9485.1514.55
06/30/2003510510496504
07/01/2003502.2505492.95500.6
07/02/2003496515496510.55
07/03/2003515515498503.5
07/04/2003492509492497.65
07/07/2003498509.8498500.35
07/08/2003500516.8499.6500.2
07/09/2003502508493496.25
07/10/2003499.05506.7493503.15
07/11/2003502.25508.9495.1497.3
07/14/2003497.9502489.1497.85
07/15/2003503508.7495500.45
07/16/2003500521.8496.1514.55
07/17/2003518.9531510514.75
07/18/2003512522.95503507.75
07/21/2003505515490.3498.8
07/22/2003440500440491.5
07/23/2003500500469480.35
07/24/2003480489.7476486
07/25/2003480.05495.4480489.9
07/28/2003498.8520496.55499.65
07/29/2003504509496501.7
07/30/2003507.1528.5507.1523.25
07/31/2003530555.7524546.45
08/01/2003544570.95534.1565.15
08/04/2003561579551576.4
08/05/2003574650555.05559.8
08/06/2003555564.5543.1552.1
08/07/2003559577551.05569.9
08/08/2003571587.2566.65584.3
08/11/2003579.35596.9578.55582.05
08/12/2003585588.2574579.65
08/13/2003575.15596.9575.15594.1
08/14/2003600.2622.4600612.8
08/15/2003612.8612.8612.8612.8
08/18/2003616.15622603.25608.25
08/19/2003616.75630602618.1
08/20/2003626.9635620.1630.35
08/21/2003632636623.1626.75
08/22/2003627633.9609.6620.05
08/25/2003623.15626.4585600.9
08/26/2003600626.4597.55623.3
08/27/2003629.9629.9619.55622.8
08/28/2003623624.8605607.3
08/29/2003613.95632.5608619.95
09/01/2003620.05647.9620638.1
09/02/2003645647.4622637.3
09/03/2003640642.4611615.25
09/04/2003622631.25605.1613.95
09/05/2003618621.9608617.05
09/08/2003619.1634619.1631.8
09/09/2003630646.45615.1632.3
09/10/2003630643.5626.5637.8
09/11/2003639.95642632.1635.05
09/12/2003636.1641615.05616.5
09/15/2003612619601.1609.5
09/16/2003605624586.1615.2
09/17/2003625625586595.85
09/18/2003595595565572.45
09/19/2003582.5598568.05590.25
09/22/2003595599582588.85
09/23/2003560605.9560602.95
09/24/2003595633.3582.05627.65
09/25/2003621630.5615.2619.05
09/26/2003616642.5616639.75
09/29/2003636665636660.4
09/30/2003664.5672.75654.5666.3
10/01/2003661669648659.9
10/02/2003659.9659.9659.9659.9
10/03/2003652668652663.1
10/06/2003665691.85665680.1
10/07/2003684694672680.75
10/08/2003690.9700680684
10/09/2003687.95737682724.95
10/10/2003733733706.6710.55
10/13/2003714725705719.25
10/14/2003724.85742.7711.1720
10/15/2003710729.9710725.5
10/16/2003745830727.3758.4
10/17/2003758794.4750.05785
10/20/2003793793742.15753.9
10/21/2003765781.3742749.7
10/22/2003782782725.1729.4
10/23/2003720741692.95699.5
10/24/2003699.5699.5699.5699.5
10/27/2003755774.8745.35750.95
10/28/2003754765740752.9
10/29/2003760794756.1786.8
10/30/2003787.6809.9775.6803.05
10/31/2003796868796854.65
11/03/2003862889845.5882.2
11/04/2003889939859925.55
11/05/2003920935893.2905.7
11/06/2003903917.85875.05892
11/07/2003890910876891.25
11/10/2003890923.9871.5912.85
11/11/2003910950.5910943.65
11/12/2003944956.7907918.3
11/13/2003920944913929.15
11/14/2003929.15929.15929.15929.15
11/17/2003908918.7897.5907.65
11/18/2003900917860.05869.8
11/19/2003867870823840.8
11/20/2003848.7863825833
11/21/2003830858.9828851.25
11/24/2003864.9864.9835.5855.6
11/25/2003865879.9850.2875.45
11/26/2003875.45875.45875.45875.45
11/27/2003888895876.3888.25
11/28/2003870.2905870.2899.25
12/01/2003910917895.3912.75
12/02/2003912929.9905.05921.75
12/03/2003922.15927.95890.2896.35
12/04/2003900907878884.15
12/05/2003898.7905863.55867.8
12/08/2003868894.7861871.45
12/09/2003874.15900873898.6
12/10/2003898915880.1905.8
12/11/2003914.5925900906.95
12/12/2003905924904.1916.75
12/15/2003925956922.1952.05
12/16/2003955959930943.85
12/17/2003948948910931.65
12/18/2003933954921948.85
12/19/2003958985952977.25
12/22/2003980999977992.55
12/23/2003996998970976.65
12/24/2003978990972.5981.25
12/25/2003981.25981.25981.25981.25
12/26/20039901,0249831,016.35
12/29/20031,0251,028.81,0111,015.2
12/30/20031,0181,037.61,0051,014.65
12/31/20031,0141,024990.11,003.9