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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,605.3799
CLOSE 1,608.4104

Low

LOW 1,118.2

High

HIGH 2,154.2
DATEOPENHIGHLOWCLOSE
01/02/20121,166.51,1691,136.051,154
01/03/20121,133.21,1891,133.21,175.65
01/04/20121,155.21,170.951,131.551,141.9
01/05/20121,1451,155.751,118.21,150.1
01/06/20121,140.751,1601,129.951,150.6
01/09/20121,140.051,157.91,1301,151.75
01/10/20121,1501,176.91,1501,164.95
01/11/20121,140.31,176.91,133.251,137.75
01/12/20121,149.451,1501,124.551,146.9
01/13/20121,167.951,169.91,137.41,164.45
01/16/20121,1501,1681,1501,159.35
01/17/20121,1641,1871,153.91,179.7
01/18/20121,1801,194.31,150.251,182.55
01/19/20121,1881,234.91,183.551,199.75
01/20/20121,197.21,2291,1861,213.75
01/23/20121,2491,2801,211.11,218.45
01/24/20121,1921,259.31,1921,217.85
01/25/20121,219.951,2591,219.51,239.7
01/27/20121,204.21,2581,201.651,229.8
01/30/20121,2391,2391,1731,190.05
01/31/20121,2101,239.71,2001,214.75
02/01/20121,226.41,2471,212.051,239.15
02/02/20121,249.951,2691,240.051,263.25
02/03/20121,263.251,2801,259.351,275.8
02/06/20121,252.81,383.21,252.81,363.75
02/07/20121,366.551,3991,337.11,360.7
02/08/20121,361.11,3991,350.251,387.05
02/09/20121,3801,4101,365.051,400.65
02/10/20121,405.051,4201,3751,382.85
02/13/20121,355.551,4001,355.21,396.5
02/14/20121,2181,4151,2181,408.55
02/15/20121,414.951,464.351,4101,439.25
02/16/20121,439.251,4781,425.31,472.3
02/17/20121,4751,491.91,465.051,476.3
02/21/20121,4751,494.41,4701,480.4
02/22/20121,4891,494.71,476.11,480.55
02/23/20121,463.21,473.851,417.91,446
02/24/20121,4351,439.351,392.351,402.4
02/27/20121,377.41,4101,377.41,399.05
02/28/20121,394.551,4221,391.51,404.95
02/29/20121,414.951,434.91,395.11,406.4
03/01/20121,403.951,4251,3791,416.85
03/02/20121,429.951,436.71,412.351,424.55
03/05/20121,401.91,401.91,379.251,390.25
03/06/20121,386.91,424.21,375.051,405.6
03/07/20121,424.951,434.851,3771,422.7
03/09/20121,4501,4841,4201,472.7
03/12/20121,484.951,488.951,460.51,476.05
03/13/20121,4841,5051,466.11,500.5
03/14/20121,5051,519.91,5031,508.2
03/15/20121,5111,5201,479.751,483.1
03/16/20121,4801,499.351,4651,480.3
03/19/20121,474.91,5251,4631,481.9
03/20/20121,499.91,5251,455.151,508.4
03/21/20121,5051,544.71,502.11,529.75
03/22/20121,5351,5441,477.51,497.25
03/23/20121,5011,530.91,498.11,515
03/26/20121,5131,519.91,479.951,491
03/27/20121,502.951,5161,487.41,494.6
03/28/20121,484.11,4921,466.351,480.8
03/29/20121,462.21,5101,458.31,495.15
03/30/20121,468.051,5291,468.051,514.55
04/02/20121,4861,519.11,4861,495
04/03/20121,503.651,5331,5001,512.3
04/04/20121,512.351,523.651,496.751,514.15
04/09/20121,509.951,521.51,498.551,503
04/10/20121,5041,508.81,495.31,500.05
04/11/20121,491.951,5011,462.351,482.6
04/12/20121,509.31,509.31,469.751,475.3
04/13/20121,501.951,510.751,4701,475.35
04/16/20121,483.11,483.11,435.351,441.05
04/17/20121,416.651,4681,416.651,460.7
04/18/20121,467.951,489.41,4621,480
04/19/20121,528.651,528.651,462.61,469.3
04/20/20121,459.051,467.41,437.251,463
04/23/20121,4531,476.91,446.351,466.75
04/24/20121,495.051,495.251,407.21,415.85
04/25/20121,4101,426.51,402.151,413
04/26/20121,422.41,442.71,400.251,429.2
04/27/20121,4481,4481,403.051,418.8
04/30/20121,427.651,4341,4111,424.9
05/02/20121,433.11,4351,414.051,422.7
05/03/20121,428.81,4311,4041,416.2
05/04/20121,4201,4321,349.951,364.85
05/07/20121,3521,422.41,3421,413.2
05/08/20121,4101,4341,391.351,404.6
05/09/20121,403.651,410.61,364.151,373.5
05/10/20121,3971,399.81,377.351,392.9
05/11/20121,369.351,394.91,356.51,368.7
05/14/20121,371.71,389.51,352.11,375.5
05/15/20121,3901,4061,362.351,399.6
05/16/20121,399.551,418.451,380.051,401.85
05/17/20121,4201,423.91,4011,410.8
05/18/20121,4001,413.951,392.551,406.75
05/21/20121,4221,4221,402.21,410.8
05/22/20121,3881,418.81,361.51,380.95
05/23/20121,389.91,458.31,3651,369.5
05/24/20121,388.751,388.751,356.551,373.2
05/25/20121,384.91,3851,367.451,384
05/28/20121,383.751,3951,373.451,386.1
05/29/20121,4001,4001,375.11,380.9
05/30/20121,372.11,397.81,3691,382.25
05/31/20121,382.351,473.651,371.451,423.85
06/01/20121,404.951,489.851,400.251,466.2
06/04/20121,464.651,469.71,396.351,405.75
06/05/20121,3981,419.051,377.251,382.85
06/06/20121,390.21,4081,389.051,396.8
06/07/20121,411.051,4201,3811,385.85
06/08/20121,383.351,4051,383.351,399.2
06/11/20121,404.951,4121,3801,384.95
06/12/20121,363.61,414.81,363.61,409.9
06/13/20121,4151,428.451,4101,423.2
06/14/20121,428.951,4351,418.41,429.25
06/15/20121,4291,461.751,4291,449.75
06/18/20121,4601,471.951,4261,444.95
06/19/20121,425.251,456.91,422.151,447.9
06/20/20121,411.951,434.451,397.71,429.55
06/21/20121,424.951,476.91,4141,465.9
06/22/20121,4011,4791,364.051,456.15
06/25/20121,455.31,4881,4551,465.1
06/26/20121,4751,484.21,461.151,479.75
06/27/20121,466.151,4861,459.21,464.1
06/28/20121,462.251,5491,462.251,516
06/29/20121,5201,524.81,491.41,516.5
07/02/20121,5151,5341,503.41,515.5
07/03/20121,5181,5451,515.451,536.85
07/04/20121,5411,545.951,5281,536.95
07/05/20121,535.951,552.21,5271,550.7
07/06/20121,544.951,5541,5321,544.9
07/09/20121,534.91,575.91,517.21,561.2
07/10/20121,565.051,5701,538.21,563.05
07/11/20121,563.251,598.91,552.11,585.95
07/12/20121,5621,5901,5621,569.8
07/13/20121,531.251,584.851,531.251,572.1
07/16/20121,560.051,588.91,560.051,571.5
07/17/20121,560.51,5831,560.51,564.55
07/18/20121,5651,572.11,561.21,565.5
07/19/20121,597.951,599.91,565.051,574.2
07/20/20121,569.951,579.91,556.31,566.6
07/23/20121,565.051,607.11,552.551,596.8
07/24/20121,5991,625.451,5991,614.5
07/25/20121,6001,619.91,575.151,617
07/26/20121,620.11,634.951,5961,615.3
07/27/20121,626.71,641.31,620.051,631.1
07/30/20121,631.21,6511,631.21,638.75
07/31/20121,648.651,648.651,6321,639.6
08/01/20121,6431,646.71,633.91,640
08/02/20121,639.11,6501,638.051,639.95
08/03/20121,6501,6501,631.251,637.65
08/06/20121,650.351,6591,6341,634
08/07/20121,633.051,6461,631.351,639.05
08/08/20121,644.31,653.151,6161,641.55
08/09/20121,6411,662.71,633.151,655.45
08/10/20121,654.951,6791,645.11,675.65
08/13/20121,660.81,718.71,660.81,711.4
08/14/20121,712.051,724.91,684.31,711.9
08/16/20121,7201,724.451,701.11,721.1
08/17/20121,724.851,7361,706.51,732.35
08/21/20121,744.351,744.351,710.151,718.9
08/22/20121,748.51,748.51,720.251,735.6
08/23/20121,737.051,744.51,718.91,727
08/24/20121,7291,729.31,710.41,723.55
08/27/20121,720.151,7581,7051,751.35
08/28/20121,7511,770.41,718.251,734.45
08/29/20121,7301,743.351,711.451,717.3
08/30/20121,702.71,729.651,6911,717.6
08/31/20121,7181,7201,685.051,693.9
09/03/20121,6941,6941,6571,665.7
09/04/20121,6601,678.91,656.051,670.1
09/05/20121,645.61,691.91,645.61,675.05
09/06/20121,686.951,701.251,661.451,691.2
09/07/20121,749.951,749.951,6901,736.25
09/10/20121,757.951,7601,731.11,755.05
09/11/20121,783.61,783.61,7461,759
09/12/20121,772.651,7731,740.81,751
09/13/20121,7551,764.91,707.91,718.3
09/14/20121,744.91,763.451,725.11,754.45
09/17/20121,793.951,793.951,7381,759
09/18/20121,764.91,8101,744.051,804.95
09/20/20121,804.21,848.71,771.251,837.6
09/21/20121,8671,8671,820.351,837.6
09/24/20121,8401,8401,821.41,832
09/25/20121,8321,8501,8221,837
09/26/20121,8081,894.91,8081,885
09/27/20121,855.051,989.81,855.051,950.85
09/28/20121,9572,009.71,9401,967.85
10/01/20121,977.952,021.851,9602,014.55
10/03/20122,0152,029.51,990.352,010.3
10/04/20122,0122,059.751,973.651,982.05
10/05/20122,0092,012.41,736.31,971.1
10/08/20121,977.952,0201,960.352,005.7
10/09/20122,019.82,063.92,004.82,056.35
10/10/20122,054.52,074.452,0412,048.85
10/11/20122,0492,057.62,033.152,038.7
10/12/20122,0262,074.952,0262,044.7
10/15/20122,0472,058.92,0362,040.1
10/16/20122,0162,0522,008.352,026.15
10/17/20122,0332,0402,018.052,027.75
10/18/20122,0342,0552,0292,040.25
10/19/20122,049.92,049.92,0012,010.6
10/22/20122,0332,0391,990.052,022.45
10/23/20122,039.82,039.82,0022,022.45
10/25/20122,0152,0522,0102,043.05
10/26/20122,0472,0482,0302,044.15
10/29/20122,0402,046.352,022.052,028.5
10/30/20122,035.32,035.32,001.252,010
10/31/20121,9882,009.91,9831,996.2
11/01/20121,9912,011.051,975.11,997.6
11/02/20122,0232,0282,011.752,019.85
11/05/20122,0202,027.81,992.92,014.9
11/06/20122,0152,023.82,0152,018
11/07/20122,0172,0302,002.052,026.8
11/08/20122,0202,0251,9962,015.6
11/09/20122,0212,055.152,011.052,022.9
11/12/20122,0172,041.92,002.12,003.4
11/15/20121,9781,9781,867.71,919.05
11/16/20121,9211,933.951,900.11,914.4
11/19/20121,915.11,9201,885.61,905
11/20/20121,906.11,9201,8851,895
11/21/20121,9081,940.151,8781,932.4
11/22/20121,9211,934.951,881.61,897.7
11/23/20121,9001,913.951,882.51,896.05
11/26/20121,9001,9121,8571,868.6
11/27/20121,879.81,897.751,862.351,889
11/29/20121,881.651,933.71,881.651,914.8
11/30/20121,895.72,154.21,873.11,941.4
12/03/20121,9902,016.751,9861,999.75
12/04/20121,9971,9971,968.551,980.75
12/05/20121,994.72,005.81,936.21,952.75
12/06/20121,9661,9901,920.91,980.25
12/07/20121,9821,991.51,952.41,962.2
12/10/20121,9631,965.11,9411,947.6
12/11/20121,9612,0001,950.61,974.05
12/12/20121,9841,9961,926.81,944.5
12/13/20121,9501,9651,9221,949.25
12/14/20121,9541,997.91,9541,992.75
12/17/20121,999.81,999.81,959.051,979.2
12/18/20121,982.252,024.91,974.32,013.3
12/19/20122,0332,0332,009.32,015.5
12/20/20122,000.252,029.92,000.252,012.5
12/21/20122,0002,016.651,972.551,988.6
12/24/20121,9881,993.951,941.251,956.55
12/26/20121,954.91,981.51,953.951,976.9
12/27/20121,980.12,008.351,955.31,966.65
12/28/20121,9701,975.91,955.251,971.75
12/31/20121,9612,0001,950.351,986.3