ULTRACEMCO.NS: UltraTech Cement Limited Historical Data

2009 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 661.92

CLOSE 661.1945

Low

LOW 341.25

High

HIGH 922.75

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2009	390	398	387	395.5
01/02/2009	393	415	380	386.3
01/05/2009	395	403	380	384.85
01/06/2009	374.35	434.8	374.35	429.2
01/07/2009	431.75	438	390.1	409.4
01/08/2009	393	409.1	385	396.75
01/09/2009	393	409.1	385	396.75
01/12/2009	396	399.5	375.2	379.35
01/13/2009	372	375	365	365.15
01/14/2009	374	376.95	352.7	359.55
01/15/2009	345	362	341.25	358.8
01/16/2009	374	376.95	351	370.65
01/19/2009	375	403.9	360.25	380.7
01/20/2009	381	394.8	371.1	388.95
01/21/2009	388	395.8	381.1	389.7
01/22/2009	397	405	375.3	388.9
01/23/2009	390.05	399	383.25	395.8
01/26/2009	391	405	385.2	391
01/27/2009	391	405	385.2	391
01/28/2009	394	418	387	412.15
01/29/2009	416	431	401.2	415.2
01/30/2009	393	419	391	395.95
02/02/2009	394	409	387	388.45
02/03/2009	393.5	417	391.1	412.95
02/04/2009	420	420	406.15	412.8
02/05/2009	402.5	414.75	383.9	412.1
02/06/2009	415.3	420	412.15	416.05
02/09/2009	418.15	422	410.2	413.05
02/10/2009	413.05	420	410.1	418.9
02/11/2009	418	422.9	410	420.6
02/12/2009	423	423	409	412.05
02/13/2009	419.75	427.95	413.1	420.7
02/16/2009	420.7	436.9	417.5	422.35
02/17/2009	419	422.95	405.25	409.85
02/18/2009	384.25	429	384.25	420.2
02/19/2009	422.5	426.95	407.7	419.15
02/20/2009	415	421.5	410.05	416.95
02/23/2009	408	429.7	408	424.15
02/24/2009	408	429.7	408	424.15
02/25/2009	439	449.8	427.1	440.65
02/26/2009	458	483	440.1	476
02/27/2009	477	488	455	470.1
03/02/2009	456	463.9	450.15	452.05
03/03/2009	480	480	443.05	457.95
03/04/2009	471	487	443.5	475.3
03/05/2009	499	499	470.5	477.4
03/06/2009	520	520	466	497.5
03/09/2009	520	520	463	467.55
03/11/2009	479.45	479.45	449.1	454.6
03/12/2009	479.45	479.45	449.1	454.6
03/13/2009	465	474	456.3	471
03/16/2009	452	487	452	482.5
03/17/2009	494.9	494.9	468	478.4
03/18/2009	488	488	462	464.25
03/19/2009	473.8	480	456	473.1
03/20/2009	482.95	482.95	457.1	471.65
03/23/2009	480	523.8	472.15	509.85
03/24/2009	523.9	540	488	512.45
03/25/2009	517.5	534.85	496	512.75
03/26/2009	513	525	507	519.95
03/27/2009	520	538	516.1	529.2
03/30/2009	526	544.5	513.4	530.95
03/31/2009	520.1	562.45	520	551.35
04/01/2009	555	555	527.1	535.2
04/02/2009	550	555	537.05	549.15
04/06/2009	555	567	532	537.95
04/07/2009	530	545.9	516.05	542.25
04/08/2009	530	545.9	516.05	542.25
04/09/2009	532	549.9	523	529.4
04/13/2009	529.4	543	529.4	533.85
04/14/2009	535	564	530	561.2
04/15/2009	535	564	530	561.2
04/16/2009	575	589	540.35	546.55
04/17/2009	555	585	541.05	566.05
04/20/2009	570	580	562	571.6
04/21/2009	554	589.8	554	566.5
04/22/2009	566	579	558	567.15
04/23/2009	563.1	576	553	560.1
04/24/2009	575.8	578.8	565	568.5
04/27/2009	574	591	563.35	570.55
04/28/2009	580.15	580.15	556	572.55
04/29/2009	580.5	591	546	570.2
04/30/2009	590	590	590	590
05/04/2009	579	605.95	577.4	593.45
05/05/2009	590	604.9	566	587.1
05/06/2009	590	594.5	565	568.05
05/07/2009	580	586	549	559.65
05/08/2009	557	565.9	548.25	558.85
05/11/2009	570	574.75	548	558.85
05/12/2009	564	592	543.7	569.55
05/13/2009	574	583	560	574.25
05/14/2009	566	577.95	553.25	573.85
05/15/2009	570	578.8	560.1	567.55
05/18/2009	628	675.9	628	650.65
05/19/2009	655	689	600	639.85
05/20/2009	621	663.95	621	659.25
05/21/2009	670	706	644	689.2
05/22/2009	688	699	656	659.95
05/25/2009	679	679	661.1	674.95
05/26/2009	672	703	648	690.25
05/27/2009	704	707	660	689.25
05/28/2009	699	707	686.1	691.25
05/29/2009	688	733	671.15	717.8
06/01/2009	719.05	761.25	715	752.6
06/02/2009	725	752.25	704	739.7
06/03/2009	740	750	721	727
06/04/2009	727.05	800	715.2	781.4
06/05/2009	782	810	734	741.6
06/08/2009	747	765	695	717.45
06/09/2009	710.15	737	696.25	731.95
06/10/2009	732	767.05	725.2	762.8
06/11/2009	741.45	765	705.1	732.15
06/12/2009	738.15	749	730	732.1
06/15/2009	734	744	706.35	728.35
06/16/2009	711	733	702	711.35
06/17/2009	708.05	722.9	705	714.7
06/18/2009	717.95	717.95	655	675.75
06/19/2009	695	695	665.05	670.65
06/22/2009	681	687.7	653	656.95
06/23/2009	647.45	658	614.6	655.3
06/24/2009	678.45	697.95	658.1	689.65
06/25/2009	680	717.5	680	709.1
06/26/2009	717	739.9	707.6	714.25
06/29/2009	714.25	715	690	706.9
06/30/2009	709.9	709.9	679.15	689.6
07/01/2009	697	705	674	681.95
07/02/2009	686.2	695	678	681.25
07/03/2009	694	714.45	675	707.2
07/06/2009	708	710	677	689.4
07/07/2009	697	725.5	690	720
07/08/2009	696	749.45	696	722.4
07/09/2009	726	734.8	710.05	732.25
07/10/2009	735.2	742	720	730.25
07/13/2009	727	727	695.15	721.85
07/14/2009	735	737.95	719.2	725.4
07/15/2009	727.05	743	719	739.3
07/16/2009	745	749	728	741
07/17/2009	747	764.95	741	745.7
07/20/2009	779	779	751.3	772.15
07/21/2009	775	920	751	775.65
07/22/2009	775.9	809.8	746.35	751.35
07/23/2009	730	770	730	764.7
07/24/2009	788	788	766.2	775.1
07/27/2009	788.8	815	780	797.7
07/28/2009	769	812.5	769	808.7
07/29/2009	800.1	818	780	790.05
07/30/2009	799.8	833	790.55	796.9
07/31/2009	818.9	824	785.1	799
08/03/2009	807	811.8	796.55	801.5
08/04/2009	810	812.8	791.15	802.95
08/05/2009	805	821.95	794	798.8
08/06/2009	807.7	809.7	788	793
08/07/2009	771.2	789	710.6	769.25
08/10/2009	776	784.7	711.05	717.65
08/11/2009	722	728	711.05	717.3
08/12/2009	724.9	728	703	718.6
08/13/2009	728	759	728	752.85
08/14/2009	778	780	742.1	745
08/17/2009	735	747	714	719.95
08/18/2009	722	732	702.1	714.4
08/19/2009	717	724.5	697.05	702.65
08/20/2009	705	720	705	710.05
08/21/2009	704.1	715	703.3	709.95
08/24/2009	720	736.7	717	730.85
08/25/2009	724.9	744	718.3	741.3
08/26/2009	759	767	739.95	750.25
08/27/2009	746	753	729	731.8
08/28/2009	749	763.4	740	759.75
08/31/2009	742	767.3	741.2	761.8
09/01/2009	769	770	741	753.7
09/02/2009	749.95	749.95	728.6	738.5
09/03/2009	749.55	752	739	741.2
09/04/2009	744	756	740	751.85
09/07/2009	768.8	770	754.9	759.1
09/08/2009	768.9	777	751.3	757.7
09/09/2009	768.9	769	733.65	760.5
09/10/2009	760	766	740.2	745.05
09/11/2009	740	754.9	724	735.3
09/14/2009	745	746.3	716.25	730.8
09/15/2009	732	742	727	730.35
09/16/2009	732	766.9	732	757.75
09/17/2009	769.85	804.7	747	758.25
09/18/2009	760	805.35	759	785.5
09/21/2009	790.1	793	775	783.8
09/22/2009	790.1	793	775	783.8
09/23/2009	785	785.7	761.1	768.8
09/24/2009	775	775	710.25	759.05
09/25/2009	759.05	762	742	751.45
09/28/2009	769.8	780.4	760.1	774.3
09/29/2009	769.8	780.4	760.1	774.3
09/30/2009	770	805.9	762.2	799.6
10/01/2009	805	872	805	848.95
10/05/2009	860	896	801	805
10/06/2009	810	840	791	814.25
10/07/2009	822	838.85	812.1	822.25
10/08/2009	829.9	847.95	823.15	838.85
10/09/2009	842.7	877.9	835.85	870.15
10/12/2009	865	887.85	843	847.95
10/13/2009	847.2	847.2	847.2	847.2
10/14/2009	859	865	806.95	811.75
10/15/2009	823.8	852	815.1	844.3
10/16/2009	848	854.7	821	823.55
10/19/2009	840	845	817	824.45
10/20/2009	840	845	817	824.45
10/21/2009	824	824	802	805.3
10/22/2009	805	806	773.2	777.35
10/23/2009	795	795	765.05	772.5
10/26/2009	770	785	763	779.7
10/27/2009	766.25	782	766.25	775.3
10/28/2009	775.3	775.3	763	766.7
10/29/2009	763.3	765.55	750.15	759.05
10/30/2009	775	792.9	761.65	767.95
11/02/2009	765	770	735	740.6
11/03/2009	765	770	735	740.6
11/04/2009	750	754	710	733.95
11/05/2009	733.95	749.9	712	737
11/06/2009	744.9	750	718.35	735.55
11/09/2009	735.6	750	726	745.45
11/10/2009	749	759.5	736.1	740
11/11/2009	736	758.5	736	747.7
11/12/2009	735	755.5	725.25	728.55
11/13/2009	721.25	734.9	714	729.95
11/16/2009	724	768.9	699.8	738.65
11/17/2009	768	768	740	748.85
11/18/2009	757	772.8	741.2	757.4
11/19/2009	765	774	750	762.7
11/20/2009	761	800	754.5	791.45
11/23/2009	805	824	794	816.3
11/24/2009	824.9	829	803.9	818.75
11/25/2009	820	842	815.5	829.9
11/26/2009	839	845.5	821.15	824.8
11/27/2009	824	828.5	796.1	818.1
11/30/2009	821	845	813	836.65
12/01/2009	845.9	849.9	831.1	840.95
12/02/2009	849	849	831.1	834.65
12/03/2009	841	860	832	845.75
12/04/2009	846	851.8	833	836.3
12/07/2009	836.3	843.8	821	834.5
12/08/2009	838	849	826	847.4
12/09/2009	844.9	855	826.15	852.8
12/10/2009	845.5	856	845.5	851.65
12/11/2009	859.9	865	851	860.1
12/14/2009	866.2	904.9	861	899.15
12/15/2009	909.85	909.85	885.15	887.45
12/16/2009	870.6	914	865	908.4
12/17/2009	910	920	903	913.75
12/18/2009	914.9	914.9	894	899.2
12/21/2009	896	907.8	891.1	892.95
12/22/2009	829.9	902	829.9	877
12/23/2009	875.1	912	873.1	900.6
12/24/2009	898.1	912	882.6	898.8
12/28/2009	909	922.75	895.05	900.1
12/29/2009	909	922.75	895.05	900.1
12/30/2009	900.1	912	888.7	905.2
12/31/2009	905	919	905	914.2

Menu

Create your free account now!

ULTRACEMCO.NS: UltraTech Cement Limited Historical Data

2009 Historical Chart

Average

Low

High