ULTRACEMCO.NS: UltraTech Cement Limited Historical Data

2007 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 933.0877

CLOSE 929.5746

Low

LOW 662

High

HIGH 1,250

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2007	1,123.9	1,138	1,095.1	1,130
01/02/2007	1,123.9	1,138	1,095.1	1,130
01/03/2007	1,143	1,143	1,099	1,105.2
01/04/2007	1,110	1,119	1,084.15	1,108.4
01/05/2007	1,115	1,132.9	1,093	1,119.05
01/08/2007	1,119	1,119	1,085	1,091.75
01/09/2007	1,094	1,110	1,069	1,077.9
01/10/2007	1,098.9	1,098.9	1,023.55	1,035.25
01/11/2007	1,040	1,072.8	1,020	1,063.2
01/12/2007	1,070.1	1,099	1,069	1,073.25
01/15/2007	1,099	1,128	1,082.05	1,118.45
01/16/2007	1,125	1,155	1,105	1,145.8
01/17/2007	1,158.7	1,185.05	1,150.2	1,165.15
01/18/2007	1,170	1,200	1,131	1,148.5
01/19/2007	1,250	1,250	1,111	1,135.15
01/22/2007	1,154	1,154	1,085.5	1,117.7
01/23/2007	1,105	1,105	1,045	1,059.7
01/24/2007	1,090	1,090	1,026	1,039.9
01/25/2007	1,025.05	1,065	1,017	1,033.4
01/29/2007	1,036	1,040	1,002.8	1,014.95
01/30/2007	1,018.5	1,018.5	985	995.15
01/31/2007	1,018.5	1,018.5	985	995.15
02/01/2007	1,000	1,065.85	995.55	1,059.15
02/02/2007	1,085	1,098	1,065.05	1,091.25
02/05/2007	1,050	1,120	1,050	1,107.9
02/06/2007	1,122.5	1,130	1,091.1	1,114.55
02/07/2007	1,122.95	1,141	1,100	1,126.35
02/08/2007	1,134	1,134	1,102	1,118.05
02/09/2007	1,111	1,122.8	1,057.1	1,061.75
02/12/2007	1,097.95	1,097.95	1,010	1,028.2
02/13/2007	1,030	1,035	980.55	990.75
02/14/2007	990.75	990.75	925.05	962
02/15/2007	1,000	1,000	962	966.65
02/19/2007	970	985	956.25	964.35
02/20/2007	980	980	952	955.5
02/21/2007	964.85	970	953.5	957.7
02/22/2007	970	1,000	937.45	960.8
02/23/2007	926	951.35	868.1	896.4
02/26/2007	915	928	865.1	906.95
02/27/2007	910	959.7	908	946.9
02/28/2007	862.15	923	805	888.05
03/01/2007	888	919	855	869.85
03/02/2007	880	906.95	872	882.25
03/05/2007	853	853	752	810.55
03/06/2007	835	849	795	819.65
03/07/2007	845	859.45	762	793.15
03/08/2007	785	820	757.05	816.7
03/09/2007	817	862	752	779.65
03/12/2007	778.25	815.9	730	736.65
03/13/2007	736	793	714	759.95
03/14/2007	720	765	713	752.4
03/15/2007	770	779.9	756	763.45
03/16/2007	765	795	756	786.7
03/19/2007	794	794	771.05	776.45
03/20/2007	790	811.45	782.1	798.05
03/21/2007	799	804.4	775	778.8
03/22/2007	797	798.8	763	784.25
03/23/2007	770	810	770	790.7
03/26/2007	790.7	797	770	772.2
03/27/2007	751.15	779.9	751.15	760.7
03/28/2007	751.15	779.9	751.15	760.7
03/29/2007	760	777.7	750	759.15
03/30/2007	761	781	757.5	772.1
04/02/2007	740.15	767	715.1	720.25
04/03/2007	713.6	713.6	713.6	713.6
04/04/2007	690	699	673.25	678.55
04/05/2007	670.05	706.5	662	693.4
04/09/2007	708	744.95	697	738.2
04/10/2007	746	751.9	721	735.25
04/11/2007	735.25	749	728	732.35
04/12/2007	730	734.85	710.1	720.55
04/13/2007	734.85	757.9	720.05	748.8
04/16/2007	758	787.9	755	778.4
04/17/2007	795	824	781.1	798.4
04/18/2007	810	823	789.9	795.05
04/19/2007	768	820	768	793
04/20/2007	816	845	815	841.95
04/23/2007	864.5	864.5	805.2	812.05
04/24/2007	791	829.5	785	819.85
04/25/2007	820	829.85	805	811.5
04/26/2007	812	828.05	802	808.8
04/27/2007	808.8	815	784	800.35
04/30/2007	804.9	825	792	821.25
05/02/2007	828.95	847.85	821.25	835.45
05/03/2007	828.95	847.85	821.25	835.45
05/04/2007	854.9	860	826	828.25
05/07/2007	835	842.8	810.15	814.05
05/08/2007	814.05	830.95	814	817.8
05/09/2007	816.15	825	806.1	819.7
05/10/2007	820	826	800	802.2
05/11/2007	800	816.8	786.2	800.15
05/14/2007	814	830	801.25	820.2
05/15/2007	822.1	837	801	808
05/16/2007	809	818	800	806.2
05/17/2007	815	845	810.1	834.9
05/18/2007	840	925	816	820.75
05/21/2007	836	836	807	807.8
05/22/2007	825	825	799.05	811.45
05/23/2007	824	824	801.1	809.5
05/24/2007	802.1	817	802	810.2
05/25/2007	803	828.8	793.5	824.4
05/28/2007	831.65	844	812.4	817.9
05/29/2007	825.5	831	807	826.95
05/30/2007	835	835	799.05	805.8
05/31/2007	811	850	805	831.5
06/01/2007	839.65	845	825	835.6
06/04/2007	835.6	859.9	830	838.75
06/05/2007	832	845	830	837.4
06/06/2007	840	845	811	820.35
06/07/2007	806	820	798.75	803.4
06/08/2007	791.1	825	790	808.95
06/11/2007	816.9	817	791.2	801.95
06/12/2007	796.1	807.5	786.25	795.55
06/13/2007	810.1	810.1	778.1	789.35
06/14/2007	800	811.25	790	806
06/15/2007	793.3	816.45	793.3	806.55
06/18/2007	806	813.5	802.35	805.65
06/19/2007	801	823	801	819.55
06/20/2007	821.15	847.9	821.15	841.25
06/21/2007	846.7	846.7	820	836.85
06/22/2007	826	836	820.1	821.9
06/25/2007	823	825	811.1	816.5
06/26/2007	820	829.9	812.05	814.9
06/27/2007	824.7	824.7	809.95	811.9
06/28/2007	829.8	876.15	820.05	870.4
06/29/2007	887.2	916.9	880	900.4
07/02/2007	900	907	880	883.45
07/03/2007	899	899.45	882.1	886.8
07/04/2007	897	960.9	887	938.45
07/05/2007	938	938	876	902.35
07/06/2007	900	929.3	895	905.4
07/09/2007	908	916.9	885	890.95
07/10/2007	899	899	878.05	883.7
07/11/2007	875	911	875	899.1
07/12/2007	909	915	881.5	902.9
07/13/2007	913.95	940	898.5	927.65
07/16/2007	935	975.1	935	965.75
07/17/2007	970	991	955	960.7
07/18/2007	958	968	937.15	957.85
07/19/2007	963	984	961	967.05
07/20/2007	980	1,004.5	967	988.5
07/23/2007	990	999	971.6	993.95
07/24/2007	1,000	1,003	963.5	969.45
07/25/2007	965	965	910	921.65
07/26/2007	922.05	938	902.6	927.45
07/27/2007	900	919.75	866	875.45
07/30/2007	875.45	909.3	852.5	893.75
07/31/2007	909	938.5	900	933.4
08/01/2007	920	925	891	903.8
08/02/2007	905	930	895	899.1
08/03/2007	918	925	903	910.5
08/06/2007	904	904	879.05	890.6
08/07/2007	904	910	880.05	891
08/08/2007	906	912	892	897.8
08/09/2007	908	950	884	887.45
08/10/2007	875	890	860.1	882.7
08/13/2007	895	931	883.1	905.35
08/14/2007	910	918	880	905.75
08/15/2007	875	910	861	871.3
08/16/2007	875	910	861	871.3
08/17/2007	872.1	889.9	862	874.4
08/20/2007	890	896	862.5	872.1
08/21/2007	870	876.95	846	854.85
08/22/2007	815.25	874.95	815.25	852.85
08/23/2007	874.4	890	850.05	866.85
08/24/2007	864	882	854.95	876.35
08/27/2007	890	909	880.1	905.4
08/28/2007	910.1	919	905	910.05
08/29/2007	830.25	925	830.25	919.35
08/30/2007	920	949.85	914	925.15
08/31/2007	930	936	920.05	921.95
09/03/2007	925	952	920	948.85
09/04/2007	948	993	948	979.35
09/05/2007	997	999	970.1	979.55
09/06/2007	979	1,010	972	1,004.75
09/07/2007	1,010	1,010	990	997.5
09/10/2007	990	1,004	981.1	985.25
09/11/2007	993	996	968.05	975.9
09/12/2007	982	993	974.1	987.25
09/13/2007	995	1,019.25	985.1	998.2
09/14/2007	1,009	1,014.9	967.5	974.55
09/17/2007	982.25	999	972	977.4
09/18/2007	975	988.5	967.05	982.35
09/19/2007	996	1,010	990.05	1,000.25
09/20/2007	1,010	1,020	999	1,014.4
09/21/2007	1,014.4	1,055	1,014.4	1,050.7
09/24/2007	1,057	1,072	1,032.25	1,055.25
09/25/2007	1,050	1,069	1,035	1,058.5
09/26/2007	1,054.15	1,089.4	1,053	1,084.2
09/27/2007	1,095	1,095.4	1,020.4	1,033.95
09/28/2007	1,046	1,065	1,040	1,047.3
10/01/2007	1,050	1,065	1,026	1,058.25
10/02/2007	1,078	1,120.05	1,037.05	1,107.6
10/03/2007	1,078	1,119	1,037.05	1,107.6
10/04/2007	1,094	1,114.75	1,061	1,094
10/05/2007	1,096.25	1,117.9	1,076	1,085.75
10/08/2007	1,075	1,087.95	1,018	1,037.2
10/09/2007	1,025	1,064.9	1,013.05	1,062.15
10/10/2007	1,072	1,096	1,046	1,086.9
10/11/2007	1,070	1,120	1,070	1,095.7
10/12/2007	1,100	1,147	1,070	1,118.9
10/15/2007	1,051.65	1,165	1,051.65	1,143.95
10/16/2007	1,149	1,149	1,105	1,119.5
10/17/2007	1,120	1,139.9	968.35	1,131.05
10/18/2007	1,087.55	1,150	1,011.55	1,058.25
10/19/2007	1,109.95	1,109.95	996.6	1,006.15
10/22/2007	955.15	1,035	955.05	1,024.4
10/23/2007	1,089.95	1,097.95	1,019	1,023.6
10/24/2007	1,049	1,060	999.9	1,015.95
10/25/2007	1,015.95	1,031	965	988.7
10/26/2007	999.65	1,019	980.05	1,011.1
10/29/2007	1,030	1,050	1,020	1,030.3
10/30/2007	1,030.3	1,050	994.8	997.85
10/31/2007	1,023	1,023	980	997.2
11/01/2007	1,003	1,013	978.05	988.85
11/02/2007	966.5	982	966	974.6
11/05/2007	995	999.75	970	975.7
11/06/2007	990.8	990.8	970	976
11/07/2007	997	1,000	965	981
11/08/2007	993	993	968.5	978.15
11/09/2007	976	999	965	971.1
11/12/2007	975	987	925.55	955.9
11/13/2007	967	999	940.2	983.7
11/14/2007	990	1,059	990	1,033.3
11/15/2007	1,050	1,058.85	980	1,010.05
11/16/2007	996.9	1,025	993	1,004.45
11/19/2007	1,008	1,050	1,008	1,039
11/20/2007	1,049	1,065.5	1,030	1,041.9
11/21/2007	1,035	1,040	983	993.3
11/22/2007	1,020	1,020	980	987.25
11/23/2007	1,010	1,010	981.1	988.75
11/26/2007	1,018	1,022.2	993	1,013.75
11/27/2007	980.6	1,020	968.6	1,000.65
11/28/2007	1,010.1	1,018	980	989.1
11/29/2007	1,008	1,019	970.55	976.85
11/30/2007	981.3	1,014	975	984.25
12/03/2007	1,000	1,010	994.5	999.15
12/04/2007	1,004.9	1,005	981	999
12/05/2007	1,001	1,002.95	986	990.55
12/06/2007	1,000	1,000	972	980.15
12/07/2007	980.15	997.95	960	978.95
12/10/2007	983.5	1,001	967.25	995.55
12/11/2007	1,000	1,015	991	997.45
12/12/2007	973.25	1,009	973.25	994.9
12/13/2007	995	1,000	980	986.15
12/14/2007	988.1	1,035	983.2	1,024.1
12/17/2007	1,024	1,045	970	987.65
12/18/2007	960.05	1,010	960.05	982.65
12/19/2007	1,000	1,009	970	983.75
12/20/2007	994	1,101.8	967	968.7
12/24/2007	993.9	993.9	968	969.95
12/25/2007	988	988	961.05	966.7
12/26/2007	988	988	961.05	966.7
12/27/2007	972	996	965	985.35
12/28/2007	979.95	996.8	975	979.85
12/31/2007	980	1,030	975	1,013.5

Menu

Create your free account now!

ULTRACEMCO.NS: UltraTech Cement Limited Historical Data

2007 Historical Chart

Average

Low

High