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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,375.875
CLOSE 3,372.4591

Low

LOW 2,579

High

HIGH 4,129.7
DATEOPENHIGHLOWCLOSE
01/01/20162,7742,827.152,7682,824
01/04/20162,810.12,828.852,7302,749.15
01/05/20162,7682,7752,7152,733.05
01/06/20162,7332,7502,721.52,735.3
01/07/20162,7002,714.052,651.352,667.7
01/08/20162,6772,715.52,636.22,705.2
01/11/20162,6802,7382,6522,726.8
01/12/20162,731.152,731.952,658.32,670.05
01/13/20162,6952,709.052,608.82,684.35
01/14/20162,6312,658.852,6052,626.8
01/15/20162,634.952,643.72,5812,618.2
01/18/20162,6392,6502,5792,641.1
01/19/20162,6452,6552,615.92,638.7
01/20/20162,6102,6952,5802,617.65
01/21/20162,6702,7142,647.12,695.05
01/22/20162,6802,7402,6802,713.4
01/25/20162,756.92,7702,7262,750.45
01/27/20162,7672,784.92,7402,751.55
01/28/20162,764.52,771.952,718.452,744.7
01/29/20162,7512,852.32,737.82,840.1
02/01/20162,8602,860.552,8022,819.3
02/02/20162,8202,8562,780.352,802.7
02/03/20162,7552,806.052,750.22,769.05
02/04/20162,775.22,812.32,755.252,769.55
02/05/20162,7852,849.952,781.252,842.75
02/08/20162,849.952,875.62,803.32,821.55
02/09/20162,8042,847.452,755.42,766.25
02/10/20162,7782,821.62,7582,797.9
02/11/20162,8082,8292,690.352,717.9
02/12/20162,734.72,7932,6802,767.75
02/15/20162,775.92,864.92,774.92,802.35
02/16/20162,8302,838.952,780.352,787.6
02/17/20162,8052,8052,740.12,776.55
02/18/20162,7992,8272,771.152,795.1
02/19/20162,8092,8502,7752,844.7
02/22/20162,8492,9302,8472,923.1
02/23/20162,929.92,936.452,808.752,816.35
02/24/20162,815.72,842.42,781.42,797.35
02/25/20162,8052,841.12,765.62,779.1
02/26/20162,8042,8352,7502,770.95
02/29/20162,8102,8402,690.052,768.6
03/01/20162,7802,9132,772.952,885.3
03/02/20162,9203,0032,900.552,973
03/03/20163,0003,0102,936.12,944.25
03/04/20162,9492,963.82,895.32,906.9
03/08/20162,9192,9552,909.32,950
03/09/20162,958.93,000.952,950.052,991.6
03/10/20163,011.73,0202,9832,997.75
03/11/20162,9953,0092,971.552,994.45
03/14/20163,006.33,024.952,982.73,008.3
03/15/20163,001.753,008.62,9852,989.6
03/16/20162,995.12,999.62,9552,968.25
03/17/20162,990.13,047.052,980.83,029
03/18/20163,0493,117.73,0453,110.65
03/21/20163,111.053,244.63,111.053,229.5
03/22/20163,2353,2393,185.13,210.4
03/23/20163,216.93,2653,186.953,198.45
03/28/20163,2053,231.23,155.053,176.95
03/29/20163,1743,194.853,116.13,136.25
03/30/20163,179.93,223.83,1653,184.1
03/31/20163,221.83,254.93,182.13,228.75
04/01/20163,2493,2603,1903,203.7
04/04/20163,229.73,229.73,159.53,170.85
04/05/20163,151.853,174.953,0973,100.4
04/06/20163,123.73,2003,092.53,188.6
04/07/20163,2003,2283,126.053,137.45
04/08/20163,1503,2003,130.053,158.85
04/11/20163,1593,1903,140.43,152.2
04/12/20163,1403,198.73,1403,166.4
04/13/20163,194.53,314.93,190.23,273.7
04/18/20163,276.93,417.23,2353,405.65
04/20/20163,4203,454.93,353.253,366.55
04/21/20163,3853,411.13,2443,264
04/22/20163,250.13,319.83,202.83,271.1
04/25/20163,2883,327.63,256.853,276.2
04/26/20163,293.33,298.453,251.253,266.05
04/27/20163,251.13,269.253,185.353,191.8
04/28/20163,203.93,228.153,152.453,169.25
04/29/20163,1853,1973,1503,161.45
05/02/20163,170.63,1973,137.33,176.1
05/03/20163,1953,245.33,182.23,215
05/04/20163,1723,2053,1723,183.65
05/05/20163,199.73,199.73,1083,119
05/06/20163,1203,131.953,062.053,099.9
05/09/20163,1003,177.953,1003,165.75
05/10/20163,161.93,187.453,136.953,165.75
05/11/20163,1513,223.653,116.353,199.1
05/12/20163,1993,232.93,196.453,227.6
05/13/20163,2013,223.13,1353,151.65
05/16/20163,160.153,1803,145.13,171.7
05/17/20163,180.253,269.53,180.253,252.75
05/18/20163,2683,2683,210.253,223.6
05/19/20163,2183,223.453,1763,189.5
05/20/20163,189.253,203.053,121.053,134
05/23/20163,136.43,156.63,110.13,122.4
05/24/20163,120.13,181.453,110.33,174.45
05/25/20163,195.13,212.053,181.253,209.45
05/26/20163,209.453,2293,195.13,213.65
05/27/20163,2163,2553,2163,248.3
05/30/20163,257.13,257.13,192.053,212.2
05/31/20163,2223,249.63,206.753,226.7
06/01/20163,226.73,259.753,207.853,228.25
06/02/20163,2303,244.83,206.53,232.95
06/03/20163,2353,254.653,183.33,189.25
06/06/20163,189.53,2443,189.53,227.3
06/07/20163,2303,341.73,2303,334.95
06/08/20163,348.73,3923,3453,371.35
06/09/20163,3803,4003,3653,379.7
06/10/20163,3653,395.753,327.753,384.65
06/13/20163,3653,405.93,328.23,397.9
06/14/20163,401.453,4083,311.13,321.9
06/15/20163,3273,3743,306.23,363.75
06/16/20163,343.33,3533,2613,281.85
06/17/20163,3143,323.93,276.753,303.05
06/20/20163,283.453,3753,270.53,369.55
06/21/20163,3733,3733,325.93,357.6
06/22/20163,369.953,369.953,300.053,311.2
06/23/20163,318.93,349.43,3003,337.95
06/24/20163,2703,333.43,2003,289.95
06/27/20163,289.953,404.653,289.953,396
06/28/20163,4103,4383,3903,400.8
06/29/20163,4113,419.953,370.13,395.25
06/30/20163,4103,419.93,3903,411
07/01/20163,4103,4853,3953,424.1
07/04/20163,4303,4753,402.23,409.15
07/05/20163,4503,4653,3613,375.15
07/07/20163,366.13,4193,346.353,382.4
07/08/20163,371.13,409.93,369.13,400.05
07/11/20163,425.253,4723,419.13,454.55
07/12/20163,454.553,499.953,454.13,487.3
07/13/20163,4873,495.953,4253,434.65
07/14/20163,4403,5113,4403,500.6
07/15/20163,5073,559.253,5073,531.35
07/18/20163,5353,5483,482.83,498.45
07/19/20163,5253,5623,474.13,507.75
07/20/20163,5103,5703,507.753,559.85
07/21/20163,5753,6653,5593,638.5
07/22/20163,6503,652.053,602.93,639.7
07/25/20163,6303,6803,6123,670
07/26/20163,6743,697.43,615.63,628.3
07/27/20163,642.153,6903,637.153,650.75
07/28/20163,653.53,714.93,644.553,678.75
07/29/20163,681.13,739.43,669.853,718.2
08/01/20163,7303,769.953,725.753,755.7
08/02/20163,745.13,7573,6603,676.7
08/03/20163,6713,699.93,650.43,667.7
08/04/20163,677.13,699.953,636.753,656.55
08/05/20163,674.43,8433,6703,806.9
08/08/20163,833.73,833.73,7503,780.25
08/09/20163,7823,8383,757.653,801.95
08/10/20163,8083,8103,712.63,728.95
08/11/20163,728.73,783.53,658.23,706.65
08/12/20163,738.43,765.53,661.33,722.1
08/16/20163,723.53,762.653,708.553,739.45
08/17/20163,7203,7383,6723,699.3
08/18/20163,717.63,8883,717.63,874.35
08/19/20163,8903,954.953,881.153,926.8
08/22/20163,9213,926.953,847.33,865.4
08/23/20163,8893,8893,770.653,826.3
08/24/20163,8313,8503,7943,812.3
08/25/20163,810.13,844.73,7563,789.5
08/26/20163,8203,8503,767.453,803.45
08/29/20163,8003,802.953,758.053,782.5
08/30/20163,8023,9103,8023,891.85
08/31/20163,9254,063.93,9204,028.7
09/01/20163,9604,0933,9604,062.9
09/02/20164,0924,094.954,038.054,085.35
09/06/20164,0954,104.84,054.24,074.8
09/07/20164,0904,1204,0704,085.6
09/08/20164,079.94,129.74,063.54,115.35
09/09/20164,1194,119.053,933.43,953.7
09/12/20163,9003,939.93,844.553,866.15
09/14/20163,8703,9653,833.63,944.25
09/15/20163,9493,9553,8853,928.65
09/16/20163,951.94,0283,883.13,924
09/19/20163,9414,0053,892.153,990.45
09/20/20164,019.454,0303,969.453,988.7
09/21/20163,992.84,023.93,938.53,960.75
09/22/20164,0094,0093,960.053,980
09/23/20164,0104,013.953,9513,964.2
09/26/20163,954.13,957.953,905.53,923.15
09/27/20163,910.53,9753,9023,914.8
09/28/20163,9063,9873,9063,972.65
09/29/20163,990.14,000.33,843.653,861.3
09/30/20163,8503,895.43,838.053,851.55
10/03/20163,874.93,9353,853.63,928.45
10/04/20163,932.53,9903,932.53,953.2
10/05/20163,958.54,044.753,939.054,033.15
10/06/20164,037.34,0443,945.953,960.2
10/07/20163,9803,9803,905.553,933.9
10/10/20163,934.953,9953,934.953,976.75
10/13/20163,969.64,014.953,942.553,985.75
10/14/20163,9894,057.953,970.054,036.5
10/17/20164,0454,074.73,963.34,012.85
10/18/20164,0304,0503,986.94,022.75
10/19/20164,0114,0504,005.14,032.55
10/20/20164,0344,046.453,993.754,007.1
10/21/20164,0084,025.253,9503,980.9
10/24/20163,994.954,017.853,961.053,971.5
10/25/20163,9814,031.853,964.84,017.05
10/26/20163,980.053,999.93,929.93,937.55
10/27/20163,9503,9703,9133,941.55
10/28/20163,9413,989.83,8903,982.7
11/01/20163,9843,9903,9523,976.75
11/02/20163,958.93,964.83,8783,896.1
11/03/20163,8883,932.753,8813,906.65
11/04/20163,9253,928.853,818.253,854.55
11/07/20163,884.73,9453,870.13,908.5
11/08/20163,910.253,9693,9013,958.95
11/09/20163,799.73,8703,584.253,765.75
11/10/20163,9303,9303,815.853,841.25
11/11/20163,800.33,801.153,610.93,634.1
11/15/20163,6153,6153,343.53,364.15
11/16/20163,4003,466.93,3433,370.25
11/17/20163,3703,405.73,3173,335.85
11/18/20163,329.63,405.153,2753,392.8
11/21/20163,4003,4083,303.053,322.3
11/22/20163,335.253,434.13,3003,422.75
11/23/20163,4693,475.153,3813,452.2
11/24/20163,4363,5053,404.953,483.75
11/25/20163,5003,509.953,451.13,497.45
11/28/20163,4793,563.83,475.53,504.85
11/29/20163,4853,5633,4853,536.25
11/30/20163,569.93,6403,555.63,603.45
12/01/20163,619.73,620.853,561.23,570.7
12/02/20163,5503,599.253,5283,585.65
12/05/20163,5883,632.253,551.53,582.75
12/06/20163,6003,617.83,556.453,601.9
12/07/20163,605.653,6683,554.63,568.05
12/08/20163,5883,6313,576.33,593
12/09/20163,604.73,607.953,554.253,568.95
12/12/20163,5763,576.053,441.353,462.35
12/13/20163,4683,477.93,355.553,366.75
12/14/20163,380.853,380.853,302.053,315.05
12/15/20163,2903,3113,2553,264.5
12/16/20163,2843,2843,163.353,177.65
12/19/20163,189.93,189.93,1013,107.7
12/20/20163,116.73,169.53,103.63,145.6
12/21/20163,1803,211.453,166.53,192.35
12/22/20163,183.53,183.553,1303,143.7
12/23/20163,158.93,158.93,068.353,107.1
12/26/20163,0853,1203,067.053,088.75
12/27/20163,0703,1643,0503,156.55
12/28/20163,1473,1993,1263,159.5
12/29/20163,159.53,2403,137.853,216.2
12/30/20163,2303,283.653,2163,250.2