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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 386.925
CLOSE 385.7729

Low

LOW 295.4

High

HIGH 498
DATEOPENHIGHLOWCLOSE
01/03/2005344348335338.15
01/04/2005342.9359.9339.5343.1
01/05/2005345355323.85333.5
01/06/2005337341.95326338.25
01/07/2005350350331.55333.65
01/10/2005338.9351.4334.2339.7
01/11/2005343343318.5324.65
01/12/2005325334.95318.1320.1
01/13/2005330330316.05318.7
01/14/2005328333320328.15
01/17/2005329.5337.7322.6324.75
01/18/2005327328.95320.65323.55
01/19/2005327.95327.95321.55323.5
01/20/2005325338.85325333.45
01/24/2005335339.8323.05328.5
01/25/2005330334300.15321.45
01/26/2005313328308325.05
01/27/2005313328308325.05
01/28/2005325.5361325351.5
01/31/2005351.5354.4340.4343.75
02/01/2005345366.9337.35361.25
02/02/2005360362.25348.4351.95
02/03/2005359.4382356.35379.35
02/04/2005383391.9374382.75
02/07/2005385.9390370372.55
02/08/2005350.1383350.1371.7
02/09/2005375382.8370370.7
02/10/2005374.7382.5372.6374.1
02/11/2005379.6380369372.95
02/14/2005379.9390372374.85
02/15/2005375380369377.4
02/16/2005379.7381.1370371.75
02/17/2005370.15372361.5368.05
02/18/2005371373.95364367.4
02/21/2005334.3371.3334.3359.55
02/22/2005360365.95354.5359.9
02/23/2005360369357.2362.85
02/24/2005365367.95361361.5
02/25/2005366372361364.55
02/28/2005367376367373.6
03/01/2005375377.95363364.6
03/02/2005367373361.95365.45
03/03/2005362370354363.65
03/04/2005364369.9360364.45
03/07/2005364368360364.2
03/08/2005366366359.2360.15
03/09/2005360.15384.2360.15374.2
03/10/2005378382373.7379.9
03/11/2005381.5393376387.65
03/14/2005384384373.05374.55
03/15/2005375378.9370370.5
03/16/2005372.5376.9365.1367.8
03/17/2005365373.75364.15368.1
03/18/2005367376360.65372.7
03/21/2005377.85377.85360361.35
03/22/2005367.4367.4360364.8
03/23/2005360.2367.9358.6361.05
03/24/2005362362.5350351.65
03/28/2005355.05357.85345346.1
03/29/2005351.9351.9338340.55
03/30/2005342351.5340.35348.45
03/31/2005352357352354.75
04/01/2005354.35356349.05353.75
04/04/2005379.7379.7353.2356.1
04/05/2005359359342344.95
04/06/2005352356345.1353.2
04/07/2005354364354357.75
04/08/2005363.4363.4350.5353.2
04/11/2005352355.5350.25353.25
04/12/2005355364.45352.65360.2
04/13/2005364370363366.45
04/14/2005361372.95360370.2
04/15/2005361372.95360370.2
04/18/2005365379.65351.25372.75
04/19/2005376377360360.65
04/20/2005360364.4355360.75
04/21/2005358367.9358364.7
04/22/2005367370358.2360.55
04/25/2005365365354354.9
04/26/2005356358.8345346.6
04/27/2005345.05349.65340.05341.05
04/28/2005345345335.8337.65
04/29/2005340342.95331334.15
05/02/2005336.95339.45331.1333.35
05/03/2005334335.95328.05330.05
05/04/2005329.5359.8327353.6
05/05/2005357.1366.9350.05358.25
05/06/2005355368.3355364.7
05/09/2005364.9365357.1358.9
05/10/2005358362355356.6
05/11/2005355357.5347.1348.45
05/12/2005347.5359.9347.5357.15
05/13/2005358.75360348.1351.1
05/16/2005354.5355340343.35
05/17/2005346346334.15336.1
05/18/2005334334325327.35
05/19/2005330.8334.7323327.9
05/20/2005327330.45325325.55
05/23/2005331331316318.2
05/24/2005321.5327.65315319.45
05/25/2005322326.8320324.7
05/26/2005328.5329.5325.05326.3
05/27/2005327334.5327329
05/30/2005330332319320.1
05/31/2005320.1328.45319.5325.55
06/01/2005327328.25323.05323.7
06/02/2005323.1327316316.8
06/03/2005317321.8317319.6
06/06/2005332332.85295.4315
06/07/2005315.1324.05315.1316.1
06/08/2005320321316317.95
06/09/2005322330.35316.55329.55
06/10/2005330330320.05321
06/13/2005322.75350317318.55
06/14/2005320.75326317.3322.45
06/15/2005324.95338321.85328.65
06/16/2005325.1330.6322323.65
06/17/2005324324318.05319.95
06/20/2005321.1339.9321324.95
06/21/2005325.05333320.3330.75
06/22/2005329334325.35331.6
06/23/2005330.05343328.1339.65
06/24/2005332.1344.85332.1340.55
06/27/2005339341.8336.5339.3
06/28/2005338340.95336338.1
06/29/2005339349338343.7
06/30/2005348359.45345353.7
07/01/2005353.7364347356
07/04/2005355.1359.65353.2355.15
07/05/2005355.1357348.95351.4
07/06/2005353367.8352357.95
07/07/2005359.9372.9354.05359.45
07/08/2005359.1368.25355365.25
07/11/2005364.5372.45362.5370
07/12/2005370415370379.3
07/13/2005384.95412381.5386.1
07/14/2005389.85390.5372.55379.15
07/15/2005376.5383.25369.55375.85
07/18/2005374.5379367371.35
07/19/2005370.05377.9366370.15
07/20/2005373.1376364.05367.4
07/21/2005370370360361.4
07/22/2005366366360362.5
07/25/2005394.8394.8370388.85
07/26/2005393397378.05382
07/27/2005383396375.5390.9
07/28/2005390.9390.9390.9390.9
07/29/2005392392380381.6
08/01/2005388389.4370.05379.4
08/02/2005386.5392381390.75
08/03/2005396399390.3393.3
08/04/2005395398391396.7
08/05/2005399.9410.8384.05388.3
08/08/2005382.25395.9381382.55
08/09/2005382390.8380384.4
08/10/2005389397386393.85
08/11/2005402419399401.75
08/12/2005409420403418.15
08/15/2005421.1424.8414416.15
08/16/2005421.1424.8414416.15
08/17/2005416419412415.95
08/18/2005417.3422.45410416.05
08/19/2005419432.9415.3417.85
08/22/2005420.45426412414.25
08/23/2005414.5414.9401.8405.7
08/24/2005405411385.3391.85
08/25/2005390414390408.35
08/26/2005415430415424.45
08/29/2005428434420425.25
08/30/2005433.8442.4429431.55
08/31/2005434448.8432.05438
09/01/2005440.15445.5435.05438.3
09/02/2005440.5444.7435.15437.6
09/05/2005440444429433.95
09/06/2005435438.7425.2428.25
09/07/2005434443.5433.5437.7
09/08/2005434443.5433.5437.7
09/09/2005441.5441.5425432.35
09/12/2005437442430.25433.95
09/13/2005435436.75430.3433.05
09/14/2005435.5442435.15437.85
09/15/2005439.4455438447.1
09/16/2005448.5464.85445458.75
09/19/2005458466455.1463.9
09/20/2005460486.5447482
09/21/2005472488460483.6
09/22/2005483492439445.3
09/23/2005447471430461.05
09/26/2005498498456.1458.75
09/27/2005468.9472459.9468.55
09/28/2005475476.4461473.65
09/29/2005478492.5465.05469.9
09/30/2005470476462.15466
10/03/2005470473464465.75
10/04/2005467.15470.95464464.9
10/05/2005460.5468.6458.4460.3
10/06/2005459.5462452.15458
10/07/2005467467450.1454.7
10/10/2005454.7465443445.05
10/11/2005446449.5433445.95
10/12/2005446447435.55440.1
10/13/2005446447435.55440.1
10/14/2005441.95443.95416419.8
10/17/2005421425393416.9
10/18/2005420422.85409415.6
10/19/2005403.95415400.55411.95
10/20/2005418.95422380396.15
10/21/2005408.95419.85398.2415.55
10/24/2005409420.9401.65413.4
10/25/2005420420406.5409.05
10/26/2005410.5413394396.5
10/27/2005398404389.1392.05
10/28/2005418.9418.9383.1386.45
10/31/2005400404.9388399.85
11/01/2005400414400410.35
11/02/2005408415.9402.55411.05
11/03/2005411.05411.05411.05411.05
11/04/2005411.05411.05411.05411.05
11/07/2005414435412.5432.25
11/08/2005430449427445.9
11/09/2005444.5455431.4444.2
11/10/2005448.9448.9441444.15
11/11/2005448449440447
11/14/2005447.05454440.5444.95
11/15/2005446.9455431.2449.4
11/16/2005446.9455431.2449.4
11/17/2005448459440457.55
11/18/2005457.7468.25453.1459.8
11/21/2005464.7465455461.5
11/22/2005460477.8455.25469.85
11/23/2005470471460461.85
11/24/2005467.9467.9450451.3
11/25/2005452459.8450.5455.05
11/28/2005463467.7458.2460.7
11/29/2005460.1460.1450451.8
11/30/2005458.5459.9450450.2
12/01/2005450.25454443448.3
12/02/2005455464.2446448.4
12/05/2005455.1455.1435436.85
12/06/2005436.85440430.15431.85
12/07/2005444444423424.95
12/08/2005436.95439416.05421.9
12/09/2005423.3436420430
12/12/2005344.95437.5344.95429.25
12/13/2005430449425.25444.15
12/14/2005444.1447439.75440.6
12/15/2005442447.95440445.2
12/16/2005444.5459440454.75
12/19/2005451.05454442.4444
12/20/2005443460441.85450.05
12/21/2005448.2450.05441.95443.45
12/22/2005446446437.05438.05
12/23/2005440443.7430433.9
12/26/2005421434415424.1
12/27/2005422429.9421428.35
12/28/2005429.5430415419.2
12/29/2005425429420.1425.85
12/30/2005425435423.05427.45