ULTRACEMCO.NS: UltraTech Cement Limited Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 792.5174

CLOSE 793.0099

Low

LOW 249.2

High

HIGH 1,317.3

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	1,019.95	1,030.1	1,005.05	1,014.3
01/02/2004	1,012	1,064	1,012	1,052.3
01/05/2004	1,069	1,070	1,020.2	1,033
01/06/2004	1,042	1,059.9	991.25	1,007.2
01/07/2004	1,000	1,059	980	1,047.2
01/08/2004	1,050.25	1,125	1,050.25	1,117.5
01/09/2004	1,142.8	1,177	1,114	1,153.85
01/12/2004	1,151.5	1,160	1,112.05	1,130.65
01/13/2004	1,121	1,175	1,115.2	1,164.8
01/14/2004	1,100	1,200	1,100	1,194.95
01/15/2004	1,200	1,203	1,163	1,178.45
01/16/2004	1,108	1,180	1,105	1,143.3
01/19/2004	1,140	1,167.95	1,103	1,150.1
01/20/2004	1,061.15	1,182.9	1,061.15	1,125.8
01/21/2004	1,125.8	1,140	1,075	1,092.8
01/22/2004	1,084.95	1,114.8	1,041.15	1,086.55
01/23/2004	1,094.95	1,149.95	1,074	1,126.95
01/26/2004	1,126.95	1,126.95	1,126.95	1,126.95
01/27/2004	1,130.05	1,140	1,090.05	1,124
01/28/2004	1,135	1,155.1	1,106	1,114.45
01/29/2004	1,116.9	1,174	1,102	1,146.05
01/30/2004	1,142.15	1,154.7	1,107.05	1,113.15
02/02/2004	1,113.15	1,113.15	1,113.15	1,113.15
02/03/2004	1,108	1,133	1,081.1	1,109.65
02/04/2004	1,105	1,123	1,080.6	1,096.45
02/05/2004	1,114.2	1,125	1,045	1,074
02/06/2004	1,073.9	1,088.9	1,045.2	1,082.05
02/09/2004	1,081	1,119.9	1,080	1,113.45
02/10/2004	1,115.1	1,134	1,101	1,109.4
02/11/2004	1,105	1,163	1,105	1,153.1
02/12/2004	1,130.15	1,160	1,123.5	1,135.8
02/13/2004	1,120.25	1,147.8	1,120.25	1,141.15
02/16/2004	1,144	1,161	1,135.5	1,140.65
02/17/2004	1,120	1,194.8	1,062	1,188.75
02/18/2004	1,189.1	1,214	1,168	1,177.35
02/19/2004	1,180	1,180	1,120.5	1,133.85
02/20/2004	1,133	1,157	1,117.1	1,144.9
02/23/2004	1,153.7	1,153.7	1,085.1	1,093.5
02/24/2004	1,099	1,099	1,067	1,081.6
02/25/2004	1,076	1,094	1,057.5	1,065.6
02/26/2004	1,070.1	1,086.8	1,045.6	1,059.35
02/27/2004	1,077.95	1,079.9	1,045.1	1,069.45
03/01/2004	1,081	1,144	1,076.15	1,137.55
03/02/2004	1,137.55	1,137.55	1,137.55	1,137.55
03/03/2004	1,140.5	1,181	1,080	1,150
03/04/2004	1,168	1,188.8	1,145.05	1,158.1
03/05/2004	1,168	1,189.3	1,165.1	1,183.75
03/08/2004	1,196	1,234.9	1,152	1,225.9
03/09/2004	1,230	1,230	1,169	1,178.85
03/10/2004	1,178.9	1,179.8	1,142.15	1,146.25
03/11/2004	1,149	1,149	1,105	1,109.9
03/12/2004	1,118	1,118	1,076	1,093.55
03/15/2004	1,099.95	1,118.95	1,045	1,067.35
03/16/2004	1,062	1,073.95	1,019.5	1,040.45
03/17/2004	1,045	1,069.8	1,006.35	1,025.05
03/18/2004	1,009	1,039.4	1,009	1,022.35
03/19/2004	1,025	1,036	993	1,018.3
03/22/2004	1,018	1,020	995	1,001.6
03/23/2004	1,005	1,043.4	1,000	1,025.35
03/24/2004	1,026	1,028.9	1,010.3	1,014.8
03/25/2004	1,018.8	1,028.9	991	999.9
03/26/2004	1,013	1,052	1,003.25	1,044.25
03/29/2004	1,048	1,059.9	1,022	1,051.5
03/30/2004	1,060	1,065	1,027	1,034.8
03/31/2004	1,035	1,075.5	1,027	1,068
04/01/2004	1,129	1,129	1,068	1,092.25
04/02/2004	1,104	1,160	1,086.4	1,142.55
04/05/2004	999	1,171.9	999	1,155.3
04/06/2004	1,160.1	1,169.7	1,111.7	1,142.95
04/07/2004	1,130.1	1,155	1,120	1,141.25
04/08/2004	1,111.25	1,156	1,111.25	1,139.2
04/09/2004	1,139.2	1,139.2	1,139.2	1,139.2
04/12/2004	1,149	1,154.7	1,112.65	1,121.65
04/13/2004	1,121.1	1,164.9	1,103.05	1,157.5
04/14/2004	1,157.5	1,157.5	1,157.5	1,157.5
04/15/2004	1,165	1,185.5	1,141	1,172.6
04/16/2004	1,172.6	1,172.6	1,172.6	1,172.6
04/19/2004	1,164.2	1,180	1,133	1,144.85
04/20/2004	1,150	1,153.75	1,131	1,142
04/21/2004	1,139	1,183.8	1,134	1,166.8
04/22/2004	1,187.7	1,238.4	1,165	1,204.45
04/23/2004	1,209	1,224.7	1,190.25	1,210.8
04/26/2004	1,210.6	1,210.6	1,138	1,167.5
04/27/2004	1,210.6	1,210.6	1,138	1,167.5
04/28/2004	1,175	1,207	1,140.1	1,195.95
04/29/2004	1,185	1,258	1,175	1,235.25
04/30/2004	1,220	1,250	1,220	1,236.9
05/03/2004	1,220.15	1,229.9	1,145.1	1,159.1
05/04/2004	1,170	1,200	1,142.15	1,152.45
05/05/2004	1,167.8	1,206.2	1,162	1,187.95
05/06/2004	1,200.1	1,240	1,193.1	1,230.75
05/07/2004	1,229.8	1,230	1,187	1,201.8
05/10/2004	1,171	1,181	1,138.05	1,161.55
05/11/2004	1,140	1,140	1,072	1,121.85
05/12/2004	1,120	1,146	1,101.1	1,111.95
05/13/2004	1,080	1,317.3	1,000	1,158.3
05/14/2004	1,160	1,160	1,038	1,081.5
05/17/2004	1,017	1,090	874	1,012.65
05/18/2004	1,004	1,080	996	1,048.7
05/19/2004	1,099	1,105	1,015.1	1,060.9
05/20/2004	1,078	1,078	1,015	1,026.85
05/21/2004	1,015	1,080	970	1,070.5
05/24/2004	1,100	1,115.5	1,074.4	1,103.1
05/25/2004	1,105	1,117	1,071.2	1,104.85
05/26/2004	1,105	1,125.5	1,091.1	1,106.25
05/27/2004	1,102	1,115	1,088	1,103.8
05/28/2004	1,076	1,098	1,009.95	1,025.5
05/31/2004	1,049	1,064	840	1,047.2
06/01/2004	1,058	1,108	1,045	1,097.4
06/02/2004	1,095	1,100	1,051	1,084.6
06/03/2004	1,097	1,101.35	1,010	1,025.55
06/04/2004	1,011	1,052	996.2	1,039.6
06/07/2004	1,064	1,089.9	1,043	1,081.8
06/08/2004	1,084.7	1,084.7	1,052.5	1,063.5
06/09/2004	1,069.9	1,075	1,050	1,060.05
06/10/2004	1,050	1,050	1,006	1,016.4
06/11/2004	1,018.5	1,032	993.35	996.25
06/14/2004	1,000	1,000	910.1	932.2
06/15/2004	935	964	930.15	935.1
06/16/2004	939	947	902.2	910.9
06/17/2004	905	938	887.05	929.35
06/18/2004	905	968	905	915.45
06/21/2004	940	940	915	923.1
06/22/2004	929.1	947.45	921	943.6
06/23/2004	946	946	916.15	924.65
06/24/2004	946	946	907	919.6
06/25/2004	928	952	921.05	944.6
06/28/2004	941	970	941	965.8
06/29/2004	961	997	960	993.15
06/30/2004	985.2	1,016	985.2	1,010.6
07/01/2004	1,005	1,045	999.25	1,036.7
07/02/2004	1,029	1,049.7	1,010	1,037.45
07/05/2004	1,000	1,040	1,000	1,013.15
07/06/2004	1,008	1,042.95	1,001	1,034.45
07/07/2004	1,039.9	1,063	1,034	1,050.85
07/08/2004	1,052	1,060	992	1,019.85
07/09/2004	1,007.2	1,050	1,000	1,024.6
07/12/2004	1,020	1,032	990.5	1,014.8
07/13/2004	985.25	1,012	949.4	960.6
07/14/2004	970	970.95	931.25	937.35
07/15/2004	937	959.55	929	952.4
07/16/2004	957.8	965.25	948	958.85
07/19/2004	967.95	979.8	960.3	968.5
07/20/2004	955.05	984.25	955.05	972.8
07/21/2004	970.5	982	945.3	958.6
07/22/2004	974	976	953	958.4
07/23/2004	968.7	987	955.25	983.4
07/26/2004	993	1,001.1	973.1	987.15
07/27/2004	987.15	987.15	987.15	987.15
07/28/2004	973	981.9	952	963.05
07/29/2004	965.1	970.8	958.1	964.8
07/30/2004	970	995.5	966.1	980.75
08/02/2004	989.9	996	981	989.3
08/03/2004	992	1,025	990.05	1,022.35
08/04/2004	1,028.9	1,041.25	1,012	1,022.35
08/05/2004	1,023	1,036.9	1,017.3	1,024.65
08/06/2004	1,029	1,050	1,018.2	1,040.7
08/09/2004	1,040	1,054.85	1,025	1,036.85
08/10/2004	1,044.9	1,053.85	1,032.5	1,046.1
08/11/2004	1,045.2	1,052	1,015.65	1,022.35
08/12/2004	1,022.35	1,022.35	1,022.35	1,022.35
08/13/2004	1,007.85	1,041.9	1,000.3	1,036.7
08/16/2004	1,021.15	1,040	1,015	1,027.8
08/17/2004	1,030.5	1,061.8	1,030.5	1,050.5
08/18/2004	1,049.8	1,052.4	1,036	1,040.25
08/19/2004	1,044.8	1,076.75	1,042.2	1,072.1
08/20/2004	1,071.25	1,082	1,055	1,077.55
08/23/2004	1,083	1,088.5	1,061.35	1,068.05
08/24/2004	305	340	253.25	260.2
08/25/2004	262	264.7	249.2	255.55
08/26/2004	257.75	272.5	256	270.7
08/27/2004	272	272.55	260.65	262.25
08/30/2004	263.7	269	262.05	266.1
08/31/2004	266.8	267.8	264.3	266.2
09/01/2004	267	273.45	265	267.2
09/02/2004	267.85	269.5	260	262.2
09/03/2004	262.2	264.9	257.5	262.65
09/06/2004	263.5	267.85	263	265.3
09/07/2004	264	265.8	263.55	264.85
09/08/2004	266	266	262.6	263.45
09/09/2004	264.5	265	254.8	256
09/10/2004	256.9	264.4	254.35	258.6
09/13/2004	256	262.15	256	260.65
09/14/2004	261	263.5	259	261.1
09/15/2004	262.7	266.95	261.5	263.9
09/16/2004	264	266.7	261	265.6
09/17/2004	267	274.45	266.1	271
09/20/2004	272	283	272	277.35
09/21/2004	280	281.8	275	276.3
09/22/2004	281.5	281.95	275.05	279.25
09/23/2004	273	279	268.8	269.9
09/24/2004	269.5	273	267.1	270.8
09/27/2004	271.5	273.9	269.3	272.8
09/28/2004	272.8	272.8	263.6	265.7
09/29/2004	266.9	267.5	262.65	264.45
09/30/2004	266.4	268.75	264.95	266.05
10/01/2004	266	268	264	265.25
10/04/2004	268.8	270.9	263	269.05
10/05/2004	269	271	264	265.25
10/06/2004	266.5	298.9	266.5	295
10/07/2004	295	354	294	316.45
10/08/2004	318.1	331.35	316.45	320.4
10/11/2004	315	318.6	301.25	304.7
10/12/2004	307	311	298.1	300.15
10/13/2004	303.7	303.7	286.55	289.1
10/14/2004	303.7	303.7	286.55	289.1
10/15/2004	294.8	299.8	288	290.7
10/18/2004	293.9	295	285	286.8
10/19/2004	291.4	291.4	282.6	285.6
10/20/2004	288.4	292.3	285.5	286.55
10/21/2004	288.4	296.5	285	292.25
10/22/2004	292.25	292.25	292.25	292.25
10/25/2004	295.5	305.3	284.6	286.35
10/26/2004	289.9	294.8	281.55	289.5
10/27/2004	285	313.9	285	299.15
10/28/2004	301	311	297	306.6
10/29/2004	302.2	306.75	301	303.25
11/01/2004	305	305	289	301.3
11/02/2004	306	310	302	306.9
11/03/2004	307.5	310	303	305.15
11/04/2004	308.8	308.8	299	300
11/05/2004	303	303	290	292.35
11/08/2004	297.4	302	290.25	292.5
11/09/2004	296.4	300	293.3	295.55
11/10/2004	298	298.8	291.5	292.5
11/11/2004	293.6	296.4	286.55	287.95
11/12/2004	292.9	293.4	289.15	291.5
11/15/2004	291.5	291.5	291.5	291.5
11/16/2004	293.65	294.95	289	294.05
11/17/2004	296	296	283	283.85
11/18/2004	285	288.75	283.1	284.3
11/19/2004	286.7	287	280.5	282.15
11/22/2004	283	284	278.3	278.9
11/23/2004	285	285	276	277.7
11/24/2004	281.8	287	280.4	285.45
11/25/2004	294.6	299.85	289.5	294.8
11/26/2004	294.8	294.8	294.8	294.8
11/29/2004	295	299.8	295	297.6
11/30/2004	298.95	298.95	294	295.2
12/01/2004	296	297.85	295	295.55
12/02/2004	297	305	296	302.35
12/03/2004	305.55	306.6	295	295.75
12/06/2004	297.05	298	293.25	294.3
12/07/2004	295	304.65	295	302.25
12/08/2004	302	304.9	297	300.15
12/09/2004	302.6	302.6	297	298.7
12/10/2004	300	304.45	295	300.65
12/13/2004	303	305	300.65	301.95
12/14/2004	303	310.75	302.65	305.95
12/15/2004	308.45	308.5	304	305.5
12/16/2004	306	310.9	302	309.3
12/17/2004	308.05	312.95	302.2	305.15
12/20/2004	310	314.4	310	312.4
12/21/2004	316.45	324.9	314.2	316.55
12/22/2004	316.05	318.9	305	307.65
12/23/2004	305	310	304.25	308.6
12/24/2004	312	317	308	315.55
12/27/2004	318	334.2	306.05	326.55
12/28/2004	321.05	333.9	321.05	326.85
12/29/2004	334	334	319.1	327.2
12/30/2004	329.5	351.8	328.5	338.2
12/31/2004	340.05	349.5	336	340.45

Menu

Create your free account now!

ULTRACEMCO.NS: UltraTech Cement Limited Historical Data

2004 Historical Chart

Average

Low

High