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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,929.0524
CLOSE 2,924

Low

LOW 2,531

High

HIGH 3,398
DATEOPENHIGHLOWCLOSE
01/01/20152,678.92,678.92,651.22,662.5
01/02/20152,669.52,752.52,667.252,742.1
01/05/20152,7482,775.42,7262,747.7
01/06/20152,737.72,7392,6512,670.6
01/07/20152,6752,692.952,612.252,660.05
01/08/20152,6752,732.32,660.32,727.45
01/09/20152,7602,7602,7112,729.35
01/12/20152,727.72,7352,6902,700.3
01/13/20152,7352,851.252,715.052,818.5
01/14/20152,8292,918.82,8292,908.85
01/15/20152,9203,102.32,898.43,083.05
01/16/20153,100.23,139.953,045.753,070.1
01/19/20153,0993,139.953,066.53,088.5
01/20/20153,1003,127.953,085.053,096.45
01/21/20153,1093,115.93,041.33,054.8
01/22/20153,0623,144.253,0593,122.45
01/23/20153,1683,185.753,1303,147.9
01/27/20153,199.93,199.93,105.453,121.45
01/28/20153,1303,189.953,1253,139.75
01/29/20153,1353,1753,113.13,162.75
01/30/20153,162.353,1853,0973,140.35
02/02/20153,149.83,169.153,0393,087.05
02/03/20153,0703,1883,0603,107.55
02/04/20153,125.43,126.43,068.13,096.9
02/05/20153,109.93,109.93,0413,064.1
02/06/20153,0303,0502,9953,008.35
02/09/20152,961.052,9902,9412,962.75
02/10/20152,951.13,025.952,941.12,966.2
02/11/20152,9753,019.952,9753,008
02/12/20153,0073,0953,000.53,035.1
02/13/20153,071.13,144.753,0683,112.5
02/16/20153,1233,1503,070.153,078.8
02/18/20153,082.33,127.53,0823,110
02/19/20153,112.63,128.93,008.13,062.3
02/20/20153,1193,125.13,005.653,014.1
02/23/20153,0283,0432,9702,978.1
02/24/20152,9813,008.22,9652,988.6
02/25/20152,995.23,0602,992.23,042.85
02/26/20153,0443,0652,952.452,977.45
02/27/20153,0013,136.72,9943,125.8
02/28/20153,1503,178.953,0853,135.75
03/02/20153,1593,3793,1453,369.8
03/03/20153,3753,3753,3103,360.85
03/04/20153,3693,3983,292.53,310.3
03/05/20153,3153,3303,152.353,189.55
03/09/20153,1793,1903,053.153,066.15
03/10/20153,0703,108.93,0063,017.2
03/11/20153,017.23,044.652,9752,987.1
03/12/20152,9983,029.952,994.153,009.35
03/13/20153,0403,0402,934.552,946.9
03/16/20152,9702,9752,8902,913.4
03/17/20152,9472,964.82,891.12,928.4
03/18/20152,9502,966.42,909.452,935.7
03/19/20152,9542,993.32,8742,893
03/20/20152,8882,8902,835.62,855.05
03/23/20152,8602,878.552,8252,829
03/24/20152,8372,8462,790.652,801.5
03/25/20152,8192,829.72,7502,766
03/26/20152,7502,826.552,734.72,795.8
03/27/20152,810.12,815.62,763.92,801.85
03/30/20152,8232,957.62,810.052,944.05
03/31/20152,967.52,967.52,8552,877.9
04/01/20152,888.952,909.32,857.352,883.7
04/06/20152,8992,909.72,8702,892.55
04/07/20152,9002,9452,878.42,931.85
04/08/20152,964.73,022.52,938.82,986.45
04/09/20153,0003,0032,9452,963.95
04/10/20152,988.93,003.952,9452,969.05
04/13/20152,9703,028.92,952.353,001.45
04/15/20153,024.93,029.92,9652,986.5
04/16/20152,986.53,003.852,860.62,895.05
04/17/20152,8822,8852,797.252,809.15
04/20/20152,809.152,825.82,748.52,778.15
04/21/20152,789.72,8172,732.752,751.2
04/22/20152,7632,8092,7522,792.8
04/23/20152,8052,8502,711.52,728.3
04/24/20152,728.52,744.42,6902,706.95
04/27/20152,7072,7692,638.052,655.3
04/28/20152,655.352,716.952,625.62,688.9
04/29/20152,7052,7962,663.252,679.25
04/30/20152,679.252,688.72,6352,672.1
05/04/20152,6722,7482,6122,709.05
05/05/20152,7102,7382,689.052,709.2
05/06/20152,7042,708.32,596.652,605.7
05/07/20152,5922,664.352,5312,619.15
05/08/20152,6322,7102,626.052,698
05/11/20152,698.12,859.92,6982,823.8
05/12/20152,830.852,830.852,730.12,748.85
05/13/20152,7802,824.92,755.72,794.4
05/14/20152,793.92,803.652,731.252,796.05
05/15/20152,803.22,837.252,790.82,805.4
05/18/20152,8152,9052,780.352,900.1
05/19/20152,900.12,9852,894.92,971.4
05/20/20152,969.23,050.952,969.23,032.25
05/21/20153,0303,109.853,006.43,064.6
05/22/20153,068.33,0872,968.452,975.4
05/25/20152,9942,998.952,924.82,935
05/26/20152,9292,9522,8802,906.85
05/27/20152,9102,9132,8602,885.15
05/28/20152,8902,948.352,852.352,917.45
05/29/20152,939.72,996.92,903.42,975.3
06/01/20152,9953,0242,9703,005.4
06/02/20152,995.13,014.952,893.52,910.25
06/03/20152,8962,9142,820.22,831.1
06/04/20152,854.72,879.752,814.22,868.05
06/05/20152,860.852,904.42,781.12,806.25
06/08/20152,8322,833.32,780.752,809.85
06/09/20152,8112,8462,788.82,810.35
06/10/20152,8352,844.952,8002,804.55
06/11/20152,8062,827.952,690.42,701.65
06/12/20152,7052,767.62,6802,748.5
06/15/20152,7502,751.42,7042,710.8
06/16/20152,7142,7512,6912,744.75
06/17/20152,747.62,822.62,736.12,796.55
06/18/20152,772.052,8282,763.12,798.7
06/19/20152,8012,8172,792.22,802.75
06/22/20152,807.32,844.52,793.72,804
06/23/20152,8212,908.852,801.952,895.9
06/24/20152,9272,969.92,8302,852.35
06/25/20152,854.72,875.52,815.32,862
06/26/20152,879.82,9212,8652,914.7
06/29/20152,863.92,9162,8252,904.9
06/30/20152,9103,0002,906.52,993.45
07/01/20152,9923,0662,980.13,057.95
07/02/20153,0583,0743,030.13,057.7
07/03/20153,0373,078.953,033.13,064.65
07/06/20153,0473,109.853,036.753,102.25
07/07/20153,1143,184.23,1033,161.5
07/08/20153,1493,1493,080.253,115.25
07/09/20153,115.33,1403,0823,103.05
07/10/20153,1203,143.953,093.053,129.8
07/13/20153,1553,169.953,1213,163.8
07/14/20153,150.13,1693,1253,138
07/15/20153,1303,227.753,129.63,200.05
07/16/20153,2103,215.53,159.053,175.05
07/17/20153,1853,2483,1703,223.6
07/20/20153,1903,3693,1173,353.85
07/21/20153,3603,367.93,2093,223.9
07/22/20153,2023,2683,191.63,258.15
07/23/20153,2693,2693,2113,239.15
07/24/20153,229.83,2583,196.63,204.4
07/27/20153,1963,240.153,116.053,134.1
07/28/20153,1203,183.93,1203,127.7
07/29/20153,1353,154.93,081.63,136.5
07/30/20153,1473,193.83,1303,160.35
07/31/20153,1703,208.853,136.253,149.15
08/03/20153,149.153,179.653,140.153,163.5
08/04/20153,1903,1903,1053,145.05
08/05/20153,164.953,2303,148.93,216.4
08/06/20153,2203,2563,2013,225.65
08/07/20153,231.63,239.53,1903,202.45
08/10/20153,2193,228.853,155.63,174.55
08/11/20153,181.93,202.153,147.83,155.4
08/12/20153,147.13,147.13,0553,063.8
08/13/20153,0653,1073,030.453,069.85
08/14/20153,0703,133.43,067.53,103.9
08/17/20153,1203,1303,063.453,081.8
08/18/20153,081.13,1453,065.553,128.45
08/19/20153,1453,182.253,1103,161.3
08/20/20153,1623,169.953,0213,045.05
08/21/20153,0303,0302,925.82,972.9
08/24/20152,911.052,911.052,8002,842.15
08/25/20152,846.22,940.652,7912,892.2
08/26/20152,8812,9262,8502,905.1
08/27/20152,9252,9422,851.92,901.05
08/28/20152,912.12,968.92,912.12,946.75
08/31/20152,9482,955.352,878.42,889.8
09/01/20152,8392,9052,777.852,834.1
09/02/20152,8702,9102,843.352,886.1
09/03/20152,8833,0222,8833,003.9
09/04/20152,9952,9952,891.12,915.1
09/07/20152,9122,945.22,8502,854.35
09/08/20152,862.52,8952,8092,883.9
09/09/20152,9102,9992,9102,985
09/10/20152,9312,978.952,902.12,964.4
09/11/20152,993.852,997.852,923.72,942.2
09/14/20152,9482,963.552,920.12,949
09/15/20152,9642,9642,902.92,923.5
09/16/20152,926.552,9692,911.152,933.9
09/18/20152,9453,018.952,9212,937.95
09/21/20152,924.92,926.92,873.052,906.2
09/22/20152,9252,936.252,7902,808.5
09/23/20152,789.552,8052,757.52,783
09/24/20152,7832,8282,726.952,811.1
09/28/20152,7902,790.052,711.252,717.8
09/29/20152,7002,7622,622.052,710.45
09/30/20152,724.72,741.552,652.32,673.4
10/01/20152,6702,779.52,6692,773.45
10/05/20152,791.82,8302,781.22,816.45
10/06/20152,831.92,832.752,753.152,767.8
10/07/20152,7562,7902,735.12,753.5
10/08/20152,754.92,828.22,748.22,817.65
10/09/20152,8302,879.052,801.82,818.75
10/12/20152,8402,8702,812.152,844.75
10/13/20152,8442,918.42,8402,907
10/14/20152,906.752,9352,890.752,906.6
10/15/20152,9252,971.052,907.12,946.7
10/16/20152,9642,9752,9022,954.65
10/19/20152,9752,9962,883.252,898.9
10/20/20152,944.72,9502,8942,919.1
10/21/20152,919.92,942.852,8832,896.75
10/23/20152,910.22,929.752,8882,901
10/26/20152,904.052,923.22,8292,845.1
10/27/20152,8392,915.952,836.152,909.65
10/28/20152,9022,9092,8692,891.85
10/29/20152,894.82,9442,877.62,914.8
10/30/20152,9452,945.052,856.052,886.1
11/02/20152,905.92,933.652,860.252,927.7
11/03/20152,9342,9592,918.92,925.5
11/04/20152,935.12,9502,8842,891.8
11/05/20152,891.82,905.72,826.12,834.9
11/06/20152,841.553,044.92,7752,793.35
11/09/20152,7602,7772,7252,755.4
11/10/20152,755.152,7702,699.952,702.8
11/11/20152,733.42,733.42,7002,714.7
11/13/20152,704.92,721.62,661.22,680.7
11/16/20152,6812,7702,6502,735.45
11/17/20152,7502,767.72,711.22,739.3
11/18/20152,7392,755.452,714.152,734.95
11/19/20152,7492,7682,7282,754.2
11/20/20152,7542,794.952,721.252,776.45
11/23/20152,787.652,8102,761.352,800.1
11/24/20152,8012,841.22,771.32,778.45
11/26/20152,8052,8152,740.32,803
11/27/20152,8152,8472,8032,830.95
11/30/20152,830.952,830.952,776.12,801.05
12/01/20152,810.12,876.32,810.12,864.15
12/02/20152,8662,883.42,836.52,848.6
12/03/20152,8402,895.82,8392,859.35
12/04/20152,854.12,890.752,830.32,867.1
12/07/20152,872.252,8972,856.22,864.65
12/08/20152,864.652,881.82,8302,861.1
12/09/20152,8612,8612,7812,783.9
12/10/20152,7892,825.82,741.152,813.15
12/11/20152,8202,851.452,7652,783.4
12/14/20152,778.12,8442,7752,830.6
12/15/20152,833.552,879.72,833.552,863.3
12/16/20152,885.82,891.92,8252,847.8
12/17/20152,8772,905.152,846.052,897.85
12/18/20152,894.92,894.92,807.052,815.1
12/21/20152,8102,821.32,782.752,805.15
12/22/20152,8062,8192,787.62,798.8
12/23/20152,805.352,828.52,801.22,818.85
12/24/20152,821.72,8282,808.052,813.25
12/28/20152,824.452,824.452,8052,811.7
12/29/20152,816.52,829.52,800.62,818.4
12/30/20152,8202,8242,7802,784.5
12/31/20152,7802,7952,768.252,780.55