ULTRACEMCO.NS: UltraTech Cement Limited Historical Data

2006 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 735.789

CLOSE 734.9362

Low

LOW 420.1

High

HIGH 1,153

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	432	434.95	420.1	421.95
01/03/2006	426.95	449.9	424	436.35
01/04/2006	449	449	435	440.45
01/05/2006	445	454.75	442.1	448.05
01/06/2006	436.05	472	436.05	469.6
01/09/2006	470	487	466.05	483.1
01/10/2006	487	489	470.4	479
01/11/2006	478.35	489	450	480.5
01/12/2006	478.35	489	450	480.5
01/13/2006	482	506	482	501.5
01/16/2006	496	505	487	495.2
01/17/2006	497	504.95	494.1	501.55
01/18/2006	496	500	482	498.35
01/19/2006	500	507	497	502.65
01/20/2006	504	515	504	511.05
01/23/2006	511	511	492	496.4
01/24/2006	500	515	496	511.55
01/25/2006	513	524.75	511.5	520.65
01/26/2006	522	530	516.1	522
01/27/2006	522	530	516.1	522
01/30/2006	536	538	518.6	525.85
01/31/2006	535	536	515.05	518.2
02/01/2006	522.7	539	501.1	505.45
02/02/2006	514	526.95	499.05	506.2
02/03/2006	508.1	549	508	537.2
02/06/2006	531	545	531	539.65
02/07/2006	538	548.95	532	544.6
02/08/2006	548	561.85	545	560.15
02/09/2006	562.9	566	542.25	546.55
02/10/2006	562.9	566	542.25	546.55
02/13/2006	550	561	546.5	557.95
02/14/2006	551	560	548.3	551.85
02/15/2006	546	564	540	551.05
02/16/2006	554.9	560	541.1	544.95
02/17/2006	544.95	555	539	541.75
02/20/2006	543	550	530	535.15
02/21/2006	532.1	545.5	532.1	534.6
02/22/2006	535.55	544	529.05	538.75
02/23/2006	540	545	529	531.15
02/24/2006	539	553.95	531	549.4
02/27/2006	541	564.4	540	558.2
02/28/2006	561.7	566	546	561.45
03/01/2006	562	599	560.15	585.2
03/02/2006	591.85	596.9	566.35	575.3
03/03/2006	576.15	588	573	579.55
03/06/2006	580	596.5	575	592.85
03/07/2006	590	609.9	581	603.05
03/08/2006	608	614.9	577.05	583.1
03/09/2006	589.8	608.8	575.2	602.3
03/10/2006	612.5	628	609.9	619.65
03/13/2006	628.9	628.9	615	624.65
03/14/2006	610	633	610	617.05
03/15/2006	616.1	630	605	620.8
03/16/2006	616.1	630	605	620.8
03/17/2006	624	636	617	631.1
03/20/2006	626.1	634.1	618.05	625.95
03/21/2006	627	647.1	625	633.2
03/22/2006	630.05	630.05	615.2	618.35
03/23/2006	623.95	624	600	611.1
03/24/2006	625.65	625.65	613	615.5
03/27/2006	625.8	633.8	615	624.55
03/28/2006	626.5	630	612.05	622.6
03/29/2006	625.25	632	620	626.65
03/30/2006	630	678.9	630	674.8
03/31/2006	680	689.8	669	683.05
04/03/2006	690	703.5	685	698.1
04/04/2006	705.8	715.9	693.5	695.75
04/05/2006	701	749	695	705.3
04/06/2006	712.9	729.75	695	716.95
04/07/2006	712.9	729.75	695	716.95
04/10/2006	724	744	722	735.8
04/11/2006	745.8	800	722	731.6
04/12/2006	745.8	800	722	731.6
04/13/2006	740	740	700	710.85
04/17/2006	729.45	772	715	766.15
04/18/2006	768	790.1	755.35	770.05
04/19/2006	780	780	765	774.8
04/20/2006	787	801.1	772	778.15
04/21/2006	781	820	775	795.75
04/24/2006	815	860.5	801.1	828.3
04/25/2006	835	838.8	770.3	783.9
04/26/2006	794.4	862.3	790	862.3
04/27/2006	865.25	889	815.5	828.65
04/28/2006	838	855	752.3	776.45
05/01/2006	894.1	900	810	837.1
05/02/2006	894.1	900	810	837.1
05/03/2006	830	845	800	804.35
05/04/2006	829.9	829.9	785	786.85
05/05/2006	790.05	802	755.3	772.1
05/08/2006	787.95	800	777	797
05/09/2006	804	817.9	786	805.75
05/10/2006	810	815	762.1	770.45
05/11/2006	785.9	793.9	745	756.15
05/12/2006	751.05	767	712.2	721.15
05/15/2006	730	752	660	682.25
05/16/2006	714.85	750.5	690	749.45
05/17/2006	768	775.4	730	752.15
05/18/2006	731.05	745.5	705	712.25
05/19/2006	738.4	747	675	687.45
05/22/2006	730	730	618.75	636.35
05/23/2006	640	675	601.25	662.9
05/24/2006	687.9	690	648.5	664.55
05/25/2006	651.25	679	640	660.7
05/26/2006	680	698	664.1	666.25
05/29/2006	677	684	650	657.3
05/30/2006	650	660	613	627.1
05/31/2006	620	620	588	602.05
06/01/2006	610.1	627	584	597.1
06/02/2006	600	634.7	557.1	628.45
06/05/2006	630.5	630.5	603.3	621.1
06/06/2006	580	602.5	580	588.85
06/07/2006	561	592.2	530	547
06/08/2006	508.8	543	495	538.45
06/09/2006	531.5	592.3	523.35	592.3
06/12/2006	592.3	598.9	562	579.4
06/13/2006	552.05	584	550.1	568.45
06/14/2006	572	619.4	558	575.4
06/15/2006	603	632.95	581.15	632.75
06/16/2006	670	687.2	631	661.05
06/19/2006	626	697.2	626	683.05
06/20/2006	665	700	665	686.7
06/21/2006	681	705	681	686.35
06/22/2006	699.9	711	690.1	698.85
06/23/2006	685.55	718	682	713.4
06/26/2006	700	705	663.2	679.25
06/27/2006	681	694.95	670.05	689.2
06/28/2006	671.25	711	670	698.75
06/29/2006	695	731	695	713.75
06/30/2006	701	749.45	701	747.7
07/03/2006	750	752.4	718	728.7
07/04/2006	720	742.8	713	734.45
07/05/2006	730	752	730	746.45
07/06/2006	736	742.5	715.5	717.45
07/07/2006	727	737	710	716.6
07/10/2006	725	728.45	708.25	719.9
07/11/2006	724	743.95	720	732.7
07/12/2006	730	754.4	714.55	749.3
07/13/2006	740	760	724.1	731
07/14/2006	731	731.65	719.1	726.55
07/17/2006	728	730.95	697	698.8
07/18/2006	710	710	664	697.1
07/19/2006	702	710	662.25	662.25
07/20/2006	685	685	655.8	661.6
07/21/2006	647	659	628.55	629.25
07/24/2006	630	645	600	623.8
07/25/2006	639.7	655	635.1	655
07/26/2006	687.75	687.75	687.75	687.75
07/27/2006	722.15	722.15	715	722.15
07/28/2006	753	753	710	739.65
07/31/2006	745	746.4	710	722.25
08/01/2006	712	725	710.2	718.4
08/02/2006	728.95	728.95	717.5	720.15
08/03/2006	727.9	737.5	725	729.85
08/04/2006	730	739	725.55	729.25
08/07/2006	730	732	726	728.3
08/08/2006	710.4	735	710.4	729.9
08/09/2006	730.1	735	729	732.85
08/10/2006	729	742	729	736.95
08/11/2006	748	765	740.25	752.15
08/14/2006	754	763.9	752.05	754.6
08/15/2006	740	780	740	775.5
08/16/2006	740	780	740	775.5
08/17/2006	781	781	766	775.9
08/18/2006	777.6	781.4	762.05	776.65
08/21/2006	775.1	777	745.25	775.35
08/22/2006	763.9	778	763.9	774.2
08/23/2006	774	780	751	765.9
08/24/2006	751.1	769.75	730.05	755.85
08/25/2006	768	776	752	756.85
08/28/2006	760.1	764	740.25	749.3
08/29/2006	760	777	755	763
08/30/2006	773.9	773.9	758.2	760.1
08/31/2006	760.1	775	760.1	769.35
09/01/2006	765	781.4	762	777.4
09/04/2006	777.4	783	765	771.75
09/05/2006	784.7	797	783	789.45
09/06/2006	793.5	798.4	786	793.2
09/07/2006	797	805.4	792	798.2
09/08/2006	804.9	809	797.05	800.65
09/11/2006	804.8	808	781.55	793.35
09/12/2006	800	800	765.1	781.25
09/13/2006	796	796	780.25	784.6
09/14/2006	797.95	834	797.95	822.15
09/15/2006	814	859	800	849.95
09/18/2006	858.9	876	849.1	857.3
09/19/2006	856	860	829	840.2
09/20/2006	815	845	802	830.2
09/21/2006	840	847	826.1	837.9
09/22/2006	839	872	831.15	867.6
09/25/2006	878	885	854	875.75
09/26/2006	884.9	884.9	852	856.55
09/27/2006	871.9	890	861.25	885.05
09/28/2006	879	895	875.05	890
09/29/2006	877	922	876	892.75
10/02/2006	899.4	904.1	864	869.75
10/03/2006	899.4	904.1	864	869.75
10/04/2006	873	890	860.05	862.75
10/05/2006	886	886	870.1	878.4
10/06/2006	881.95	889	865	881.55
10/09/2006	860.05	893.7	855	866.5
10/10/2006	871.05	894	871.05	887.5
10/11/2006	893	893	873	880.5
10/12/2006	880	894.55	879.95	888.55
10/13/2006	895	910	892	905.75
10/16/2006	911	940	875	886.25
10/17/2006	894.65	904.85	875	895
10/18/2006	876	898.45	869.05	874.5
10/19/2006	875.05	889.85	860	864.8
10/20/2006	879.8	894	870.55	879.55
10/23/2006	881.65	884.45	865	866.4
10/25/2006	875.75	882	848	866
10/26/2006	875.75	882	848	866
10/27/2006	884.9	884.9	862.05	869
10/30/2006	885	891.8	851	869.9
10/31/2006	884.8	885	866.1	882.75
11/01/2006	882.6	885	870	880.25
11/02/2006	880.55	900	872.2	879.35
11/03/2006	880	903	878	898.7
11/06/2006	905	909.75	886	901
11/07/2006	913	914	896	899.95
11/08/2006	895	900	866	887.25
11/09/2006	882.25	899.8	874	894.6
11/10/2006	885.5	896	883.05	894
11/13/2006	876.5	901	876.5	897.05
11/14/2006	885.05	914.9	885.05	907.3
11/15/2006	910	938	907	920.7
11/16/2006	908.25	908.25	908.25	908.25
11/17/2006	918.7	918.7	875	882.45
11/20/2006	880	889	860	883.4
11/21/2006	886	911	886	896
11/22/2006	906	910.8	900	902.85
11/23/2006	920	920	876.1	882.45
11/24/2006	887.95	894	871	879.95
11/27/2006	880	894.65	875	889.85
11/28/2006	890	897.95	870	885.9
11/29/2006	894	904.5	880	895.35
11/30/2006	894	912	890	897.45
12/01/2006	906.9	923.4	890	915.95
12/04/2006	918.7	944	918.7	940.25
12/05/2006	940	959	935.05	946.75
12/06/2006	953.05	953.05	953.05	953.05
12/07/2006	956.95	956.95	956.95	956.95
12/08/2006	975	975	935.1	962.5
12/11/2006	975	975	938	945.85
12/12/2006	942	953	915	935.8
12/13/2006	922	940	911.15	923.15
12/14/2006	939.95	999	925	992.8
12/15/2006	1,004.7	1,033.7	1,000	1,019.7
12/18/2006	1,029	1,107	1,010.1	1,073.45
12/19/2006	1,070	1,070	1,000	1,046.15
12/20/2006	1,058.7	1,070	1,005.25	1,012.3
12/21/2006	1,014	1,024.95	1,005	1,016.6
12/22/2006	1,016.6	1,048	1,013	1,033.35
12/25/2006	1,050	1,069.4	1,041	1,064.5
12/26/2006	1,050	1,069.4	1,041	1,064.5
12/27/2006	1,064.95	1,082.75	1,060	1,069.85
12/28/2006	1,061.85	1,097	1,061.85	1,077.8
12/29/2006	1,085	1,153	1,082	1,099.65

Menu

Create your free account now!

ULTRACEMCO.NS: UltraTech Cement Limited Historical Data

2006 Historical Chart

Average

Low

High