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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 623.8601
CLOSE 621.7723

Low

LOW 245.25

High

HIGH 1,028
DATEOPENHIGHLOWCLOSE
01/01/20081,0201,028985.2992.1
01/02/20081,0021,020980.25992.75
01/03/2008985.11,005.5984987
01/04/20089801,000971.05977.3
01/07/2008961994.9960988.45
01/08/2008986996.85960971.5
01/09/2008970974953.1959.75
01/10/2008965970912925.05
01/11/2008950950899908.55
01/14/2008900.05948900.05936.6
01/15/2008940955905.1916.25
01/16/2008855914855874.7
01/17/2008878909.85863891.65
01/18/2008875914.7865880.65
01/21/2008860890706.65800.75
01/22/2008785860721754.8
01/23/2008840900740820.15
01/24/2008822849.65790793.6
01/25/2008800915.25800872.45
01/28/2008900915850897.5
01/29/2008905912865.1870.45
01/30/2008885885857.2879.8
01/31/2008870897835873.45
02/01/2008863.45884850879.75
02/04/2008889.9907876895.55
02/05/2008891.9909890895.3
02/06/2008870890852864.9
02/07/2008864.9880854855
02/08/2008870870830853.85
02/11/2008830850782.5805.1
02/12/2008807829728.6807.6
02/13/2008829829805.3812.65
02/14/2008847.85884.95793.5866.6
02/15/2008865920850901.65
02/18/2008900910890891.05
02/19/2008890.15912887.55900.05
02/20/2008887915880880.85
02/21/2008891900880890.2
02/22/2008880899.95880892.05
02/25/2008924924870.7901.65
02/26/2008885917.4885912
02/27/2008917925.15901.1914.05
02/28/2008905913870.05891.05
02/29/2008891.25920866.1904.5
03/03/2008892899.9850868.25
03/04/2008861892860.1886.6
03/05/2008856993856875.55
03/06/2008809880809846.15
03/07/2008809880809846.15
03/10/2008822.05861.6815.2850.8
03/11/2008849910835902.55
03/12/2008905925877893.25
03/13/2008860884.9810.25843.05
03/14/2008854.9862830849.45
03/17/2008820843.95808822
03/18/2008801850756.5801.05
03/19/2008840850769781.15
03/24/2008785810760773.5
03/25/2008755.05799755.05777.25
03/26/2008780799772777.95
03/27/2008778.1790751.55768.75
03/28/2008782797752.25784.8
03/31/2008775789.9761784.55
04/01/2008794.95794.95762767.85
04/02/2008789.9849.95777804.1
04/03/2008810820790810.6
04/04/2008807811.9797805.85
04/07/2008797813797800.65
04/08/2008799799780.2794.25
04/09/2008786833.45786813.55
04/10/2008813.9825800802.35
04/11/2008814.8814.8780.5797.85
04/14/2008780800775789.35
04/15/2008780800775789.35
04/16/2008790805774.05787.15
04/17/2008795795772785.1
04/21/2008794795756.1770.05
04/22/2008788.8842.5770827.1
04/23/2008840840800819
04/24/2008802.1819.8785.95793
04/25/2008806806778782.75
04/28/2008781.1785775777.55
04/29/2008765.15799.8765.15781.05
04/30/2008799.8799.8755.35762.95
05/01/2008775775755757.4
05/02/2008775775755757.4
05/05/2008769.9769.9755757.65
05/06/2008761761750758.15
05/07/2008761.5761.5740742.45
05/08/2008730738715.05717.85
05/09/2008710714.8688691.6
05/12/2008682695658.05664
05/13/2008669675.05665665.2
05/14/2008663673.75656665.9
05/15/2008665.9709.75664.85701.1
05/16/2008710710686.1692.95
05/19/2008703722677699.4
05/20/2008703722677699.4
05/21/2008702705686.15694.4
05/22/2008693698.65675.1681.45
05/23/2008697.2697.2665665.7
05/26/2008661667628637.6
05/27/2008632642628.15636.5
05/28/2008651664645655.05
05/29/2008672.35673640641.75
05/30/2008641.05659640649.55
06/02/2008646652.15634639.9
06/03/2008618.25652618.25643.85
06/04/2008645650526.85625.65
06/05/2008632635608.9620.75
06/06/2008626.3658.9621.1640.5
06/09/2008638.9638.9603.05621.45
06/10/2008629629605.3613.1
06/11/2008606.95689.4606.95641
06/12/2008622644.7610.25640.15
06/13/2008631.25650625.25638.15
06/16/2008638.15649.8611618.9
06/17/2008620632.95611.25630.45
06/18/2008624657624632.25
06/19/2008627646623627.8
06/20/2008629636.5590.05592.55
06/23/2008589.9598.75570.5574.65
06/24/2008569578555561.85
06/25/2008553.45573.75540.05570.6
06/26/2008578599.85571590.8
06/27/2008580580555568.9
06/30/2008550569535.15545.45
07/01/2008545545515.05522.2
07/02/2008519.3542.95517538.45
07/03/2008535574512.1531.5
07/04/2008532539.95530537.6
07/07/2008537.5570533.1553.3
07/08/2008545559.95533.7555.2
07/09/2008559.95570558565.95
07/10/2008562562550.35552.05
07/11/2008555562535.05552.1
07/14/2008558.7558.7540.2542
07/15/2008536.05540.5524529.55
07/16/2008530537.5528530.7
07/17/2008536539.7516.05519.4
07/18/2008525547518.05539.5
07/21/2008540540530.25538.5
07/22/2008543.9564.75530.1540.35
07/23/2008563590545572.35
07/24/2008643.6643.6536542.95
07/25/2008536554.8529550.9
07/28/2008552564.9550562.05
07/29/2008545.25564.9540544.2
07/30/2008546565546559.2
07/31/2008557590551577.05
08/01/2008574574550.15566.55
08/04/2008567579561573.6
08/05/2008578.7616.9571.8612.15
08/06/2008614.5636614.5632.7
08/07/2008631.9646621.4635.45
08/08/2008556.3638556.3634.55
08/11/2008631645630639.7
08/12/2008644644625.25636.2
08/13/2008630639.75625.1635.7
08/14/2008639639.85606.15619.3
08/18/2008630630606.15613.6
08/19/2008610616.5590611.6
08/20/2008605620598606.35
08/21/2008600611.9585591.85
08/22/2008592.1609.9580586.45
08/25/2008590.2608585.1592.65
08/26/2008593594.95580591.55
08/27/2008599.85610591.55597.2
08/28/2008582.6602578585.35
08/29/2008598608.9583591.05
09/01/2008585608.75580.7598.9
09/02/2008590.1613590.1610.95
09/03/2008605615.05595.15604.4
09/04/2008605615.05595.15604.4
09/05/2008604.5604.5587588.45
09/08/2008610610576.25582
09/09/2008584.9592.8582582.65
09/10/2008590595583590.9
09/11/2008585593.7583.2586.65
09/12/2008580.3585537.55565.2
09/15/2008599.9635530.15542.5
09/16/2008512560493.65541.55
09/17/2008535.05549.7528.05530.85
09/18/2008528.9545505.05536
09/19/2008534.05573534.05563.55
09/22/2008560570545.05559.2
09/23/2008559.95570554.5567.7
09/24/2008575580547.2551.65
09/25/2008550.05569531.35550.65
09/26/2008535550535544.95
09/29/2008540554.9501.6515.2
09/30/2008500.2539500.2528.75
10/01/2008520531.95512.2520.75
10/02/2008524.95528.05508516.6
10/03/2008524.95528.05512.05516.6
10/06/2008499500460.55475.75
10/07/2008480483.75442460.05
10/08/2008455550380.5490.95
10/09/2008441.9528440447.45
10/10/2008441.9528440447.45
10/13/2008447.45472447.45453.15
10/14/2008466.9466.9436.7442.85
10/15/2008437.95440421425.85
10/16/2008419.8420380394.65
10/17/2008400.05430360.55374.05
10/20/2008372390362.05365.6
10/21/2008370381.95361.95373.85
10/22/2008366.35371.8350351.5
10/23/2008351355321.55349.85
10/24/2008341.15358325333.25
10/27/2008337344.9290.55324.55
10/28/2008330358330347.5
10/29/2008374374325.2337.95
10/30/2008359.95360340.4355.05
10/31/2008359.95360340.4355.05
11/03/2008360387.7350355.55
11/04/2008355379.4350373.25
11/05/2008399399350.55357.5
11/06/2008354.4354.4337.15345.7
11/07/2008330355.9328349.6
11/10/2008372.85372.85342.5350.15
11/11/2008350357.8343348.65
11/12/2008344352.7326.05344.35
11/13/2008350350315.2322.9
11/14/2008350350315.2322.9
11/17/2008320333308326
11/18/2008320.1327.95313324.05
11/19/2008320326.75305.05310.3
11/20/2008300325280.6315.7
11/21/2008310310285289.95
11/24/2008292292259265.45
11/25/2008294.45294.45245.25258.9
11/26/2008260285256280.2
11/27/2008280.2280.2280.2280.2
11/28/2008277.7278.75262.1269
12/01/2008270274.85266.3270.45
12/02/2008264266260264.6
12/03/2008262280260276.5
12/04/2008276.05299.5275.15280
12/05/2008275290.1275289.95
12/08/2008299.4304.8290299.15
12/09/2008299.15341.4296.65328.4
12/10/2008299.15341.4296.65328.4
12/11/2008328353322.05341.15
12/12/2008330354329.05340.05
12/15/2008345362338347.4
12/16/2008346.5379340.1369.9
12/17/2008374385.9362.1367.35
12/18/2008357382.4350358.9
12/19/2008359.9370.95354.2360.15
12/22/2008374.8430354359.75
12/23/2008361.1374348358.45
12/24/2008365379.75324.4358.25
12/25/2008380380360360.8
12/26/2008380380360360.8
12/29/2008357.3378353.3373.75
12/30/2008377.35385.25370383.3
12/31/2008389.75397382385.5