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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,041.0172
CLOSE 4,039.5652

Low

LOW 3,261

High

HIGH 4,533.1
DATEOPENHIGHLOWCLOSE
01/02/20173,3003,3793,3003,371.35
01/03/20173,3753,386.453,313.53,326.7
01/04/20173,3303,3603,287.53,301.4
01/05/20173,304.853,3993,304.853,382.85
01/06/20173,3803,394.93,3123,322.75
01/09/20173,324.53,334.953,2813,291.85
01/10/20173,305.63,314.953,2613,279.45
01/11/20173,295.23,3603,288.353,353.1
01/12/20173,3703,3953,336.053,352.5
01/13/20173,353.63,368.553,310.13,319.7
01/16/20173,3163,3453,3003,340.2
01/17/20173,344.43,392.253,3353,380.25
01/18/20173,3843,531.053,3843,501.65
01/19/20173,5063,516.93,425.053,461.45
01/20/20173,4403,522.53,422.13,471.65
01/23/20173,507.953,569.453,481.23,527.8
01/24/20173,5563,674.53,535.053,656.85
01/25/20173,6653,693.753,6253,680.4
01/27/20173,6803,7643,6713,686.3
01/30/20173,6903,7303,655.83,693.9
01/31/20173,7053,7363,666.13,694.45
02/01/20173,710.13,793.53,669.83,779.75
02/02/20173,8003,800.53,712.83,721.55
02/03/20173,7313,7693,716.13,737.5
02/06/20173,7503,803.953,738.83,754.85
02/07/20173,740.23,7453,676.153,696
02/08/20173,6923,745.953,680.053,717.9
02/09/20173,7233,7613,715.153,752.45
02/10/20173,766.83,7803,750.83,761.9
02/13/20173,770.63,800.53,7563,767.7
02/14/20173,7723,7773,6813,705.65
02/15/20173,7203,761.73,664.13,678.15
02/16/20173,676.13,7443,634.13,714.25
02/17/20173,7103,7473,679.553,718.5
02/20/20173,725.83,7653,687.63,756.65
02/21/20173,7463,7843,7253,769.35
02/22/20173,7763,8053,7563,777.8
02/23/20173,776.63,8003,7603,786.1
02/27/20173,7803,782.153,721.753,737.2
02/28/20173,756.93,784.83,721.53,774.55
03/01/20173,7813,7813,7203,731.1
03/02/20173,7453,849.653,7453,817.8
03/03/20173,8153,8623,782.053,801.75
03/06/20173,815.053,8303,790.053,824.1
03/07/20173,823.93,824.53,7753,786.9
03/08/20173,7623,8123,7623,803.6
03/09/20173,789.553,831.553,789.553,822.85
03/10/20173,8403,8893,8273,852.45
03/14/20173,9004,009.953,9003,998.95
03/15/20174,005.954,036.43,9664,017.45
03/16/20174,0244,093.954,0244,056.55
03/17/20174,069.754,073.54,018.54,039.8
03/20/20174,039.84,0423,9903,999.8
03/21/20174,009.74,028.43,972.854,007.8
03/22/20173,997.33,997.353,912.23,970.25
03/23/20173,985.94,0013,959.63,974.25
03/24/20173,975.54,0103,944.053,973.95
03/27/20173,9853,9853,934.53,951.25
03/28/20173,9643,9943,963.953,987.3
03/29/20173,987.34,035.43,981.553,999.35
03/30/20174,0014,0093,971.553,988.45
03/31/20174,0004,0553,957.253,984.75
04/03/20174,028.94,0594,0114,026.75
04/05/20174,036.44,0904,027.94,081.25
04/06/20174,0804,148.84,034.54,111.15
04/07/20174,0904,152.754,0654,081
04/10/20174,0654,107.654,0214,058.9
04/11/20174,0304,0804,025.34,033.3
04/12/20174,0694,0694,014.14,033.1
04/13/20174,0404,043.94,010.054,019.35
04/17/20174,021.54,0413,993.23,999.85
04/18/20174,0004,063.953,955.63,972.2
04/19/20173,971.54,006.853,9263,939.8
04/20/20173,9504,020.93,941.854,006.75
04/21/20174,024.94,034.53,963.653,978.35
04/24/20173,997.454,2093,992.454,141.55
04/25/20174,1654,266.254,108.154,242.4
04/26/20174,2384,2754,200.24,230.9
04/27/20174,233.84,2484,2124,237.1
04/28/20174,2254,269.954,216.054,248.95
05/02/20174,248.954,248.954,152.054,206
05/03/20174,2164,3254,2104,301.4
05/04/20174,296.554,3554,282.44,324.2
05/05/20174,3154,3434,283.354,329.95
05/08/20174,3364,4494,3364,426.25
05/09/20174,4204,447.54,398.054,432.9
05/10/20174,447.954,4604,325.554,367.55
05/11/20174,3734,447.454,352.054,412.5
05/12/20174,400.454,419.954,373.254,404.35
05/15/20174,4154,4984,4154,437.7
05/16/20174,457.24,533.14,4444,485.15
05/17/20174,489.954,489.954,455.74,471
05/18/20174,450.74,450.74,326.054,341.05
05/19/20174,3994,417.44,3364,360.6
05/22/20174,3804,405.054,260.54,269.6
05/23/20174,2764,315.54,2364,267.35
05/24/20174,293.754,293.754,149.254,172.2
05/25/20174,1814,1874,1304,162.4
05/26/20174,1614,216.94,141.74,154.4
05/29/20174,1654,182.14,0454,061.3
05/30/20174,0724,111.054,052.254,082.1
05/31/20174,086.34,259.954,086.34,195.2
06/01/20174,228.74,252.054,159.54,198.35
06/02/20174,2304,253.94,198.44,240.6
06/05/20174,2334,261.94,165.24,178.15
06/06/20174,1854,194.754,1114,122.5
06/07/20174,1324,1634,1024,140.75
06/08/20174,1454,1664,107.054,120.25
06/09/20174,1324,133.154,051.54,111.95
06/12/20174,110.54,111.954,027.054,045.45
06/13/20174,0334,136.64,031.34,061.8
06/14/20174,0724,081.353,987.054,052.85
06/15/20174,032.34,1004,0104,043.8
06/16/20174,0484,132.954,0104,125.3
06/19/20174,1364,149.354,084.14,097.55
06/20/20174,1244,1264,053.454,063.8
06/21/20174,0554,060.14,007.054,016.05
06/22/20174,0344,087.453,9924,057.85
06/23/20174,068.94,0853,9913,999
06/27/20173,9934,015.053,863.153,877.9
06/28/20173,8783,966.33,840.553,958.25
06/29/20174,0004,0003,940.13,953.75
06/30/20173,9843,994.93,9263,959.1
07/03/20173,9704,009.93,935.453,998.85
07/04/20173,9894,0483,977.054,019.05
07/05/20174,0354,106.44,026.154,087.95
07/06/20174,096.84,1304,067.054,107.35
07/07/20174,1004,1424,0884,096.9
07/10/20174,131.954,1654,1004,135.15
07/11/20174,1484,1704,1404,151.25
07/12/20174,1704,199.44,1514,191.25
07/13/20174,198.954,227.954,185.654,198.7
07/14/20174,2094,237.94,182.454,222.9
07/17/20174,2034,371.94,2034,347.75
07/18/20174,356.254,454.14,3014,330.85
07/19/20174,3164,3184,188.14,205.85
07/20/20174,226.84,233.74,134.44,141.7
07/21/20174,1564,188.64,139.954,176.65
07/24/20174,1814,2244,162.054,197.5
07/25/20174,1824,2104,1004,105.7
07/26/20174,114.94,1234,067.154,074.4
07/27/20174,0954,1104,031.254,042.95
07/28/20174,0404,064.24,001.054,024.2
07/31/20174,043.84,0704,001.14,056.9
08/01/20174,0784,0954,051.54,067.85
08/02/20174,0704,0984,042.54,087.45
08/03/20174,0974,138.74,0704,084.4
08/04/20174,0904,119.74,0634,081.35
08/07/20174,081.354,114.754,042.354,049.95
08/08/20174,067.94,086.24,0254,056.7
08/09/20174,0584,0583,982.13,997.85
08/10/20173,9753,9903,8853,907.6
08/11/20173,9123,9743,842.33,922.55
08/14/20173,9553,9733,9333,960.5
08/16/20173,9713,971.853,890.13,941.3
08/17/20173,9523,992.453,917.13,932.9
08/18/20173,9244,038.63,9244,014.35
08/21/20174,026.84,058.354,000.34,007.9
08/22/20173,9814,043.23,9663,975.25
08/23/20173,9803,9863,933.453,951.55
08/24/20173,9593,9603,930.43,939.65
08/28/20173,9563,995.253,944.93,984.15
08/29/20173,9443,974.73,9163,931.6
08/30/20173,9604,024.23,955.14,013.05
08/31/20174,031.94,039.853,984.54,000.4
09/01/20174,0004,0293,9883,999.6
09/04/20174,0184,028.753,993.054,000.4
09/05/20174,020.14,108.84,005.054,097.85
09/06/20174,0904,1694,078.154,150.25
09/07/20174,1674,179.94,100.554,116.3
09/08/20174,071.054,160.24,070.954,144.45
09/11/20174,162.24,1924,151.054,174.6
09/12/20174,1754,2334,1754,220.25
09/13/20174,2024,226.954,174.154,184.85
09/14/20174,194.84,2254,173.54,214.4
09/15/20174,201.554,226.154,1764,210.95
09/18/20174,2354,2404,2004,209.2
09/19/20174,214.94,214.94,1704,184.2
09/20/20174,1874,219.854,154.14,209.65
09/21/20174,193.24,2444,1504,166.05
09/22/20174,1484,160.953,989.23,999.6
09/25/20173,9903,9993,891.13,901.8
09/26/20173,9003,934.953,8363,914.65
09/27/20173,954.93,960.053,773.33,798.5
09/28/20173,798.53,887.553,777.23,868.7
09/29/20173,8783,916.753,8453,854.2
10/03/20173,913.43,9453,8783,895
10/04/20173,895.23,926.753,859.53,872.5
10/05/20173,878.13,9253,854.23,894.4
10/06/20173,9103,950.353,907.953,930.9
10/09/20173,925.73,9903,920.13,957.35
10/10/20173,9603,993.353,957.553,970.8
10/11/20173,9753,983.753,919.23,951.2
10/12/20173,952.23,964.33,882.93,919.8
10/13/20173,9004,0203,9004,005
10/16/20174,0404,045.63,985.44,004.25
10/17/20174,003.954,105.24,003.94,089.4
10/18/20174,0904,188.654,051.24,092.2
10/23/20174,0494,2244,0494,205.05
10/24/20174,2184,3004,202.054,227.1
10/25/20174,2604,476.44,2604,460.25
10/26/20174,4604,5104,426.354,483.9
10/27/20174,4814,5024,408.14,439.85
10/30/20174,4454,4864,430.054,472.25
10/31/20174,472.254,4754,392.054,401.05
11/01/20174,4244,4554,4084,426.3
11/02/20174,444.84,4494,383.24,399.15
11/03/20174,4104,4204,3544,375.1
11/06/20174,3854,4554,359.054,427.75
11/07/20174,4324,466.454,344.754,373.45
11/08/20174,3804,424.354,3354,370.6
11/09/20174,4094,415.14,342.754,363.35
11/10/20174,3504,490.94,3404,450.85
11/13/20174,4754,484.94,3374,348.65
11/14/20174,3584,3894,3504,361.4
11/15/20174,3564,3564,2624,306.7
11/16/20174,3154,3304,264.254,273.1
11/17/20174,3114,349.24,241.34,267.05
11/20/20174,2304,240.54,170.44,181.3
11/21/20174,1914,210.64,128.054,163.4
11/22/20174,167.14,238.654,167.14,230.4
11/23/20174,2354,259.54,171.34,185.15
11/24/20174,185.154,2464,185.154,241.3
11/27/20174,229.94,284.94,205.24,272
11/28/20174,2724,321.84,252.354,275.9
11/29/20174,284.94,3154,263.74,287.75
11/30/20174,2714,271.454,187.054,203.8
12/01/20174,2284,248.54,153.74,184.95
12/04/20174,1764,197.754,091.34,110.05
12/05/20174,1204,134.84,0734,108.3
12/06/20174,0994,109.954,016.354,037.4
12/07/20174,0334,1184,020.14,081.85
12/08/20174,1074,182.054,085.24,165.55
12/11/20174,1894,257.954,1894,240.55
12/12/20174,2304,259.64,166.64,222.5
12/13/20174,220.74,3494,181.64,274.35
12/14/20174,302.154,3144,238.24,268.2
12/15/20174,2994,3274,258.84,311.8
12/18/20174,287.54,3204,2024,309.9
12/19/20174,318.94,3704,318.94,360.5
12/20/20174,3604,3704,312.754,333.1
12/21/20174,323.14,383.44,306.34,332.75
12/22/20174,3234,349.84,2664,288.9
12/26/20174,299.14,365.94,282.454,340.35
12/27/20174,3134,337.954,265.154,277.7
12/28/20174,2794,294.64,2504,276.45
12/29/20174,2704,3334,2704,320.6