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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,312.3718
CLOSE 2,313.2308

Low

LOW 1,634

High

HIGH 2,872
DATEOPENHIGHLOWCLOSE
01/01/20141,7691,7731,7461,772
01/02/20141,760.51,777.91,7261,731
01/03/20141,7201,753.451,705.11,727
01/06/20141,726.51,732.81,706.91,723.05
01/07/20141,7291,734.651,6821,687
01/08/20141,6951,7121,681.451,692
01/09/20141,7001,7001,675.61,676.5
01/10/20141,684.71,691.851,643.651,672
01/13/20141,670.251,691.91,651.91,669.5
01/14/20141,660.51,6701,6341,650.05
01/15/20141,652.251,7201,641.31,710
01/16/20141,712.251,7551,697.41,752
01/17/20141,7481,7561,706.51,716
01/20/20141,719.51,7251,6851,718.75
01/21/20141,7201,7201,696.21,700.1
01/22/20141,7041,7041,6681,702.05
01/23/20141,695.051,729.91,6761,724.95
01/24/20141,7111,7321,691.51,700
01/27/20141,6741,708.51,662.051,700
01/28/20141,6931,709.51,670.051,695
01/29/20141,701.11,7291,672.11,701
01/30/20141,6811,709.91,662.51,698.9
01/31/20141,714.91,7201,6781,714
02/03/20141,7251,736.951,675.81,683.7
02/04/20141,6781,7171,6651,671.05
02/05/20141,675.21,687.11,6651,681
02/06/20141,699.81,7031,650.31,692.8
02/07/20141,6921,7391,6921,739
02/10/20141,7381,750.251,720.151,723.8
02/11/20141,731.31,731.31,6921,700
02/12/20141,705.51,7141,6961,705.7
02/13/20141,709.61,714.61,6761,688.45
02/14/20141,688.451,690.11,651.11,666.35
02/17/20141,670.11,679.851,657.51,667.5
02/18/20141,6751,7031,673.651,690.9
02/19/20141,7051,7151,696.351,706.45
02/20/20141,693.41,7161,675.251,702.05
02/21/20141,7001,813.31,690.051,799.95
02/24/20141,7861,8451,771.151,838.15
02/25/20141,8381,8791,8341,865.75
02/26/20141,853.21,8631,818.251,844.1
02/28/20141,851.751,8641,826.151,839.2
03/03/20141,834.81,845.91,820.41,826.75
03/04/20141,829.251,885.91,823.551,877.55
03/05/20141,888.91,9101,855.351,897.95
03/06/20141,895.11,967.651,895.11,960.05
03/07/20141,942.31,9981,942.31,973.75
03/10/20141,952.552,0091,952.551,989.75
03/11/20141,9902,019.91,973.052,003.3
03/12/20142,003.32,003.31,952.41,964.45
03/13/20141,970.252,017.81,9501,958.4
03/14/20141,9521,983.81,935.61,969.95
03/17/20141,979.951,983.61,960.651,968.2
03/18/20141,979.951,983.61,960.651,968.2
03/19/20141,965.41,987.751,965.41,978.85
03/20/20141,965.051,982.11,936.61,944.55
03/21/20141,9521,9651,9311,955.3
03/24/20141,964.051,9801,9621,973.1
03/25/20141,976.51,9981,971.61,980.2
03/26/20141,986.11,9941,9821,989.45
03/27/20141,980.352,084.951,962.32,058.75
03/28/20142,0642,161.82,0642,147.1
03/31/20142,1602,1952,159.82,186.95
04/01/20142,1862,1862,132.352,158.05
04/02/20142,160.352,177.352,106.352,128.6
04/03/20142,1302,174.72,1142,147.5
04/04/20142,1602,1662,116.552,150.2
04/07/20142,152.12,238.82,152.12,225.55
04/08/20142,2272,2382,2122,223.65
04/09/20142,2272,2382,2122,223.65
04/10/20142,2222,255.952,205.052,245.8
04/11/20142,210.12,2802,210.12,259.25
04/15/20142,2602,2602,203.32,212.15
04/16/20142,2242,235.92,186.92,200
04/17/20142,202.352,226.552,182.452,217.6
04/21/20142,2202,239.82,210.452,219.25
04/22/20142,222.62,229.92,1962,202.1
04/23/20142,2042,2192,1552,169.7
04/25/20142,199.452,2202,066.72,079.6
04/28/20142,087.62,0902,0432,050.75
04/29/20142,0762,113.92,0212,066.5
04/30/20142,051.252,1102,012.62,027.15
05/02/20142,046.82,0502,0152,035.95
05/05/20142,0402,049.852,003.42,030.8
05/06/20142,0342,0392,017.052,023.8
05/07/20142,010.52,025.91,959.81,968.9
05/08/20141,9611,984.71,950.51,980.05
05/09/20141,9762,085.651,961.62,079.6
05/12/20142,079.62,1852,0762,159.15
05/13/20142,1882,2352,164.92,220.55
05/14/20142,2402,2502,2252,240.6
05/15/20142,2502,259.252,196.62,230.7
05/16/20142,251.52,5542,231.22,334.15
05/19/20142,3352,371.652,293.22,338.65
05/20/20142,338.72,3602,3022,345.8
05/21/20142,359.92,359.92,250.52,270.95
05/22/20142,2712,289.92,2202,265.05
05/23/20142,2692,282.82,235.52,270.1
05/26/20142,2892,357.052,186.32,236.4
05/27/20142,2152,279.552,2142,265.45
05/28/20142,284.92,399.952,265.252,375.55
05/29/20142,3862,472.62,3752,392.1
05/30/20142,3982,4312,1752,382.2
06/02/20142,399.52,458.82,345.92,450.3
06/03/20142,437.352,5802,437.352,553.5
06/04/20142,5352,5862,5352,571.85
06/05/20142,5722,658.92,559.452,632.5
06/06/20142,6402,7092,596.552,674.7
06/09/20142,7082,8472,700.052,800.75
06/10/20142,803.72,8142,760.152,797.9
06/11/20142,783.12,8102,7632,775.5
06/12/20142,7682,8032,719.952,768.7
06/13/20142,7602,826.252,7502,768
06/16/20142,7732,7842,6862,746.65
06/17/20142,7322,813.852,713.452,796.9
06/18/20142,796.92,8722,7822,805.1
06/19/20142,8062,816.12,750.052,755.4
06/20/20142,7562,771.52,7092,727.45
06/23/20142,7252,7552,670.52,711.25
06/24/20142,7122,7402,686.952,705.75
06/25/20142,708.62,7352,681.62,724.5
06/26/20142,7492,7492,6522,685.05
06/27/20142,691.752,699.82,555.252,595.9
06/30/20142,5972,6272,580.12,591.95
07/01/20142,5932,638.62,5932,630.05
07/02/20142,6452,6732,6262,643.3
07/03/20142,6472,654.952,595.052,628.35
07/04/20142,6302,632.952,5692,601
07/07/20142,608.92,615.92,5482,559.9
07/08/20142,5752,5752,492.52,499.95
07/09/20142,5042,5212,477.72,494
07/10/20142,5192,5452,469.752,511.4
07/11/20142,528.92,5302,455.252,488.4
07/14/20142,4702,539.52,4702,513.2
07/15/20142,5182,525.92,497.12,519.3
07/16/20142,5252,5362,507.252,513.2
07/17/20142,5142,605.752,498.552,592.95
07/18/20142,6002,6002,537.452,551.95
07/21/20142,5102,540.32,464.252,522.55
07/22/20142,5232,5342,501.552,520.65
07/23/20142,502.052,529.352,445.12,451.8
07/24/20142,4472,4902,4192,484.4
07/25/20142,4852,496.12,450.352,475.5
07/28/20142,4802,4802,3922,410.35
07/30/20142,4102,479.92,372.52,467.3
07/31/20142,4632,487.92,413.12,420.85
08/01/20142,4202,511.952,3712,471.6
08/04/20142,4832,5112,464.252,470.6
08/05/20142,4802,618.92,470.052,603.3
08/06/20142,5992,6052,5352,546.65
08/07/20142,5502,586.82,530.052,544.25
08/08/20142,521.92,5252,4402,474.55
08/11/20142,4912,549.652,4802,532.65
08/12/20142,5442,6252,536.152,613.1
08/13/20142,6062,6402,5762,608.1
08/14/20142,6002,6402,587.52,632.55
08/18/20142,630.352,6702,630.352,665.15
08/19/20142,671.12,733.32,655.052,718.6
08/20/20142,7182,724.52,6742,684.35
08/21/20142,6822,689.952,630.22,644.9
08/22/20142,654.72,671.452,644.52,651.35
08/25/20142,6682,6682,608.852,629.25
08/26/20142,6492,6492,5782,610.85
08/27/20142,612.12,623.252,5852,594.5
08/28/20142,590.82,609.32,541.82,550.05
09/01/20142,5852,651.752,560.252,643.5
09/02/20142,632.12,7432,632.12,719.25
09/03/20142,719.52,742.552,700.652,713.15
09/04/20142,690.12,732.92,6552,710.6
09/05/20142,7082,728.42,666.52,670.75
09/08/20142,674.052,724.952,670.82,718.05
09/09/20142,7102,7672,6872,694.9
09/10/20142,6902,714.952,676.42,680.4
09/11/20142,7052,7092,6602,686.55
09/12/20142,676.052,686.252,6052,639.35
09/15/20142,6302,639.352,5752,589.15
09/16/20142,593.92,620.52,520.752,551.2
09/17/20142,5552,6052,5352,599.85
09/18/20142,573.92,6622,573.82,645.95
09/19/20142,650.52,666.12,6252,641.55
09/22/20142,6412,6662,596.92,617.25
09/23/20142,6082,6692,590.252,601.3
09/24/20142,602.12,658.72,602.12,630.65
09/25/20142,6232,627.252,552.752,574
09/26/20142,5562,6652,5562,646
09/29/20142,650.12,6602,614.552,646.65
09/30/20142,615.352,6542,6032,631.65
10/01/20142,6432,6602,623.12,648.75
10/07/20142,620.12,627.22,5502,556.7
10/08/20142,573.72,5882,5272,549.1
10/09/20142,563.052,589.92,551.052,570.8
10/10/20142,5502,5502,4772,481.35
10/13/20142,4702,4992,4462,481.9
10/14/20142,4912,497.52,4572,467
10/15/20142,4672,4672,4672,467
10/16/20142,4752,4802,3012,317.6
10/17/20142,320.12,355.052,297.22,317.75
10/20/20142,4002,4552,3902,450.25
10/21/20142,468.92,4692,3902,400
10/22/20142,4172,428.852,397.52,401.2
10/27/20142,4502,454.952,405.252,430.6
10/28/20142,448.42,484.92,435.22,464.85
10/29/20142,4742,488.352,452.52,479.3
10/30/20142,479.32,526.352,479.32,512.15
10/31/20142,5202,5602,5152,548.45
11/03/20142,564.92,5862,5422,559.95
11/05/20142,584.92,5992,519.952,535.3
11/07/20142,5402,5712,5402,561.9
11/10/20142,5752,586.452,550.32,581.1
11/11/20142,5892,651.82,5822,646.6
11/12/20142,6602,6692,6202,624.6
11/13/20142,630.42,6422,5702,577.2
11/14/20142,5902,6272,5742,616
11/17/20142,6172,636.62,5432,561.45
11/18/20142,5732,581.652,5212,530.1
11/19/20142,5422,5452,4802,494.75
11/20/20142,5192,5192,4582,466.35
11/21/20142,4712,510.42,4672,490.7
11/24/20142,5102,543.952,475.22,522.1
11/25/20142,5182,523.552,451.652,467.2
11/26/20142,4852,519.652,452.12,476.45
11/27/20142,4722,4982,4622,475.2
11/28/20142,4722,5142,4722,484.25
12/01/20142,4902,501.652,470.12,478.2
12/02/20142,4722,4822,455.052,473
12/03/20142,4682,491.92,4632,474.1
12/04/20142,4802,4842,4552,464.65
12/05/20142,4602,5142,4602,485.25
12/08/20142,4922,5252,478.852,512.1
12/09/20142,503.352,511.752,465.62,481.75
12/10/20142,4682,524.852,4612,515.75
12/11/20142,505.12,541.652,468.252,484.45
12/12/20142,4902,525.452,4902,511.5
12/15/20142,5172,5722,488.052,536.7
12/16/20142,5342,5602,4802,484.85
12/17/20142,4872,517.82,430.92,439.3
12/18/20142,4572,4652,418.82,446.55
12/19/20142,450.32,514.72,4502,498.35
12/22/20142,503.22,529.952,498.052,517
12/23/20142,5182,5502,5162,544.5
12/24/20142,5902,6642,572.12,620.55
12/26/20142,6472,649.42,5902,602.95
12/29/20142,6192,6572,6082,645.4
12/30/20142,650.752,6602,6102,629.8
12/31/20142,6402,6982,6302,676.05