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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,863.8038
CLOSE 1,862.6157

Low

LOW 1,402.35

High

HIGH 2,069.05
DATEOPENHIGHLOWCLOSE
01/01/20131,9952,0301,990.72,022.8
01/02/20132,032.252,043.42,0272,035.25
01/03/20132,0402,0562,016.32,016.3
01/04/20132,0192,0492,0022,037.1
01/07/20132,045.252,046.52,0162,040.7
01/08/20132,0432,0432,0102,013.15
01/09/20132,005.12,0211,945.351,962.35
01/10/20131,971.41,992.31,8901,899.15
01/11/20131,901.051,901.051,8601,883.3
01/14/20131,8851,8851,846.21,866.15
01/15/20131,866.151,9351,845.551,920.55
01/16/20131,9211,929.951,900.051,920
01/17/20131,925.051,928.41,890.21,910.35
01/18/20131,915.251,924.81,881.051,909.3
01/21/20131,8981,9421,865.251,931.45
01/22/20131,928.71,9591,910.251,952.95
01/23/20131,9651,989.51,9501,954.65
01/24/20131,9561,974.51,937.41,945.95
01/25/20131,954.951,954.951,900.11,916.65
01/28/20131,9601,9601,878.851,886.55
01/29/20131,886.551,9161,850.31,857.1
01/30/20131,865.21,890.651,860.451,885.15
01/31/20131,884.51,914.81,8701,902.55
02/01/20131,9181,9271,712.351,837.75
02/04/20131,888.71,913.451,8751,897.35
02/05/20131,8801,932.91,875.11,925.4
02/06/20131,9261,9801,9111,962.65
02/07/20131,962.651,9751,908.151,921.3
02/08/20131,9241,943.551,866.451,884.45
02/11/20131,8791,924.851,860.11,912.7
02/12/20131,9181,929.651,893.451,920.25
02/13/20131,9231,9491,9051,933.15
02/14/20131,928.11,9671,928.11,953.2
02/15/20131,9411,9521,910.11,930
02/18/20131,9211,9291,900.351,905.8
02/19/20131,9081,9641,890.151,955
02/20/20131,9551,9661,925.251,949.45
02/21/20131,926.31,9521,926.151,938.6
02/22/20131,924.11,9501,920.651,940.9
02/25/20131,9451,9451,901.351,912.1
02/26/20131,9011,918.651,890.251,903.3
02/27/20131,9081,912.351,892.151,900.2
02/28/20131,899.651,970.11,839.51,868.05
03/01/20131,8701,9191,864.951,864.95
03/04/20131,8631,8641,8371,848.3
03/05/20131,8551,909.91,8311,901.1
03/06/20131,8901,9101,886.351,900.1
03/07/20131,8971,8971,867.751,879.3
03/08/20131,873.11,9191,873.11,912.05
03/11/20131,8901,906.81,8901,899.95
03/12/20131,899.951,919.91,878.51,905.1
03/13/20131,9001,9201,897.91,905.35
03/14/20131,894.11,9181,8891,907
03/15/20131,910.251,9411,910.251,923.15
03/18/20131,9101,937.51,898.251,903
03/19/20131,9051,921.91,860.451,883.95
03/20/20131,8811,8811,812.651,844.95
03/21/20131,835.11,8951,835.11,860.05
03/22/20131,850.31,891.51,846.851,853.5
03/25/20131,860.11,876.051,856.051,862.7
03/26/20131,8551,865.051,836.81,848.25
03/28/20131,8301,893.951,816.71,868.95
04/01/20131,860.051,882.81,8411,848.05
04/02/20131,8581,8651,8301,857.5
04/03/20131,857.51,865.451,832.251,843.1
04/04/20131,8401,8471,731.11,732.25
04/05/20131,742.651,7891,737.051,770
04/08/20131,770.11,7981,754.351,795.1
04/09/20131,8001,831.71,7881,800
04/10/20131,805.251,8091,758.151,805
04/11/20131,802.251,8051,7711,786
04/12/20131,7861,8241,771.251,819.95
04/15/20131,8101,885.851,8101,865
04/16/20131,8601,911.71,850.71,904.9
04/17/20131,890.51,9051,886.151,895.05
04/18/20131,8931,9351,8751,918
04/22/20131,931.81,931.81,8581,869.65
04/23/20131,8801,8801,855.051,866
04/25/20131,8691,9401,8691,936
04/26/20131,929.451,934.651,881.11,915.15
04/29/20131,915.251,9301,885.21,910.15
04/30/20131,913.11,9201,875.31,910
05/02/20131,9001,929.151,866.751,888.95
05/03/20131,8831,903.51,8651,895.7
05/06/20131,890.351,9201,881.251,900
05/07/20131,911.51,9371,905.61,928
05/08/20131,9321,996.91,9251,977
05/09/20131,9802,0091,9801,997
05/10/20131,997.52,023.151,970.251,970.25
05/13/20131,980.31,9891,943.11,943.1
05/14/20131,964.91,979.91,958.051,975
05/15/20131,9801,9881,957.951,963.7
05/16/20131,973.552,007.651,967.12,001
05/17/20132,009.92,0352,009.352,019.5
05/20/20132,0172,069.052,010.052,020
05/21/20132,0222,024.91,913.651,921.7
05/22/20131,938.651,9691,927.751,958.6
05/23/20131,9351,973.91,925.851,950.6
05/24/20131,955.251,9681,925.751,938
05/27/20131,941.12,0251,941.12,000
05/28/20132,0152,0151,965.051,974.25
05/29/20131,9751,988.351,945.11,975.3
05/30/20131,962.252,0001,957.81,971
05/31/20131,9851,994.351,855.151,885
06/03/20131,8871,893.751,840.51,860
06/04/20131,869.91,8901,830.61,885.9
06/05/20131,860.11,8651,830.551,850.5
06/06/20131,847.51,9051,8271,897
06/07/20131,8991,902.351,853.951,864.95
06/10/20131,865.11,905.41,865.11,890
06/11/20131,8851,8851,8301,867.8
06/12/20131,850.31,860.051,829.71,842
06/13/20131,8151,835.71,805.151,830
06/14/20131,8461,884.71,8201,870.15
06/17/20131,875.251,917.61,846.51,895.1
06/18/20131,8921,907.751,8631,864
06/19/20131,878.71,878.71,820.351,835
06/20/20131,8211,8241,775.31,817.95
06/21/20131,8061,828.91,7761,813
06/24/20131,800.251,805.451,7631,784.05
06/25/20131,7751,810.951,7751,796
06/26/20131,7991,7991,760.11,784.8
06/27/20131,7991,8981,775.61,859
06/28/20131,875.851,9001,8661,880
07/01/20131,8791,9491,876.651,927
07/02/20131,9251,937.751,906.81,930
07/03/20131,901.351,921.951,8951,910
07/04/20131,917.251,924.651,903.31,914.95
07/05/20131,9241,9311,890.351,930
07/08/20131,890.11,9451,848.71,915
07/09/20131,9251,937.81,889.41,926
07/10/20131,9301,975.351,913.851,962
07/11/20131,976.91,9881,967.651,980
07/12/20131,999.951,999.951,919.51,944
07/15/20131,937.91,9501,924.81,936
07/16/20131,918.91,9421,899.81,934
07/17/20131,9381,9721,920.11,924
07/18/20131,936.91,9391,912.61,924.7
07/19/20131,934.81,934.81,9101,925
07/22/20131,922.851,935.21,880.51,917
07/23/20131,9301,9431,891.51,895
07/24/20131,9001,925.051,8851,915
07/25/20131,9151,920.951,8421,855.15
07/26/20131,845.151,878.91,845.151,874
07/29/20131,8411,894.91,8361,890.15
07/30/20131,886.41,8951,8611,865
07/31/20131,864.81,889.951,823.551,826.55
08/01/20131,834.91,834.91,803.31,816
08/02/20131,821.251,832.951,755.651,766
08/05/20131,7801,795.651,7641,771
08/06/20131,7601,772.151,656.351,666
08/07/20131,6701,677.91,624.951,645.3
08/08/20131,632.21,684.651,632.21,670
08/12/20131,680.251,7191,626.61,687.6
08/13/20131,675.351,709.81,645.851,700
08/14/20131,6991,7401,671.21,740
08/16/20131,7191,749.71,637.91,714.9
08/19/20131,6941,6941,637.151,655
08/20/20131,6371,658.951,616.051,647.35
08/21/20131,663.91,663.91,6051,620
08/22/20131,6101,648.71,604.151,635
08/23/20131,6201,6401,5651,576
08/26/20131,586.21,610.81,5731,607.7
08/27/20131,583.251,6051,5401,540
08/28/20131,527.551,5351,4501,459
08/29/20131,4701,4901,411.91,435
08/30/20131,4411,498.51,4281,489.8
09/02/20131,489.61,533.91,468.751,507.9
09/03/20131,5101,5201,4411,445.05
09/04/20131,449.71,508.751,402.351,490
09/05/20131,5161,5831,4991,534
09/06/20131,5401,624.91,473.251,560
09/10/20131,6081,750.051,603.81,700
09/11/20131,7101,7401,687.21,736
09/12/20131,7841,8281,725.351,746.3
09/13/20131,7501,759.91,701.551,718.05
09/16/20131,749.551,7651,6401,650
09/17/20131,6491,7101,633.951,697.1
09/18/20131,699.851,730.851,684.651,720.2
09/19/20131,755.551,787.051,7331,781.45
09/20/20131,7691,884.951,746.151,855
09/23/20131,830.11,8751,785.21,804.9
09/24/20131,8001,829.951,7911,802.4
09/25/20131,8101,813.91,772.41,805
09/26/20131,799.91,837.551,775.91,800.5
09/27/20131,8041,8491,7921,825.05
09/30/20131,8111,8391,790.11,800
10/01/20131,8181,822.81,7911,820.75
10/03/20131,8201,9121,814.151,893.55
10/04/20131,8781,941.81,8781,910
10/07/20131,8821,917.851,864.81,905
10/08/20131,9081,950.71,8951,943
10/09/20131,930.051,9801,920.71,980
10/10/20131,9681,994.251,9501,974
10/11/20131,985.252,0001,952.351,960.5
10/14/20131,964.81,988.051,945.61,983
10/15/20131,9751,992.91,923.81,971.55
10/17/20131,9791,9991,945.251,960.1
10/18/20131,972.11,9881,948.31,963.9
10/21/20131,8751,984.81,8711,959.15
10/22/20131,944.81,9671,930.21,959.9
10/23/20131,9551,9651,9111,935
10/24/20131,9331,9751,923.91,953
10/25/20131,9411,9651,925.41,952.15
10/28/20131,955.11,962.951,937.251,950
10/29/20131,935.31,994.951,930.71,989
10/30/20131,9882,0091,9571,980.55
10/31/20131,9651,9781,9521,962
11/01/20131,9651,969.951,954.051,962
11/05/20131,9591,9901,941.91,954
11/06/20131,9511,9661,9361,945.2
11/07/20131,9621,9621,9201,935
11/08/20131,9351,939.51,902.251,928
11/11/20131,9101,921.951,887.051,906
11/12/20131,906.451,9141,877.81,884.1
11/13/20131,878.81,897.81,848.71,860.05
11/14/20131,8891,9231,860.91,884
11/18/20131,9001,953.91,886.71,945.1
11/19/20131,9221,941.151,9101,923
11/20/20131,9201,934.81,890.051,894.9
11/21/20131,886.11,886.31,834.951,842
11/22/20131,836.51,857.551,8001,815.05
11/25/20131,816.251,905.751,816.251,888
11/26/20131,871.31,894.71,842.31,854
11/27/20131,855.251,8751,837.11,874.9
11/28/20131,8801,921.351,871.351,904.5
11/29/20131,9121,931.91,900.951,907.9
12/02/20131,896.51,934.951,895.11,899
12/03/20131,8841,9151,8841,891
12/04/20131,8901,8901,8651,872.5
12/05/20131,905.251,918.751,865.61,869.9
12/06/20131,8701,894.81,853.51,880
12/09/20131,9191,941.61,890.051,927
12/10/20131,934.91,961.451,9111,922.1
12/11/20131,913.41,929.81,8961,900
12/12/20131,9091,9091,8601,861.3
12/13/20131,8661,8661,783.81,800
12/16/20131,8201,8201,761.11,763.3
12/17/20131,7841,7841,7501,750.9
12/18/20131,755.51,7741,749.21,749.2
12/19/20131,764.851,764.91,7251,730
12/20/20131,730.051,7691,7051,747.35
12/23/20131,7591,7821,749.61,775
12/24/20131,774.851,803.451,774.851,793.05
12/26/20131,786.51,8151,767.551,800
12/27/20131,800.251,8151,764.31,765.25
12/30/20131,7881,7881,7301,730.55
12/31/20131,7451,7701,739.61,766