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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,011.9339
CLOSE 4,007.0041

Low

LOW 3,260.45

High

HIGH 4,599.9
DATEOPENHIGHLOWCLOSE
01/01/20184,302.24,319.84,243.054,256.05
01/02/20184,2854,3014,243.84,252.3
01/03/20184,2564,3144,245.44,301.95
01/04/20184,302.14,3504,2954,345.5
01/05/20184,359.84,4124,350.054,395.8
01/08/20184,4004,433.44,371.24,425.3
01/09/20184,432.94,4784,385.34,426.85
01/10/20184,4284,4284,376.64,403.2
01/11/20184,419.854,4354,381.64,406.1
01/12/20184,412.84,436.24,351.64,405.5
01/15/20184,417.84,565.854,403.44,520.15
01/16/20184,5284,5914,5114,545.1
01/17/20184,5424,599.94,498.954,544.25
01/18/20184,554.54,557.754,3704,408.65
01/19/20184,3684,382.44,2714,300
01/22/20184,3254,344.254,260.554,330
01/23/20184,344.74,407.054,3014,374.7
01/24/20184,364.84,368.954,275.14,283
01/25/20184,2854,390.954,2824,359.95
01/29/20184,3704,413.14,331.34,390.7
01/30/20184,383.94,384.554,3064,363.2
01/31/20184,363.24,405.94,3304,382
02/01/20184,3824,4254,347.654,391.45
02/02/20184,3684,3684,1294,179.45
02/05/20184,122.854,179.84,052.054,146.4
02/06/20183,9804,114.753,948.64,092.65
02/07/20184,157.94,167.854,0514,081.55
02/08/20184,0854,181.94,051.954,167
02/09/20184,0604,167.94,054.054,153.3
02/12/20184,1704,222.454,162.554,200.3
02/14/20184,2004,206.554,1554,175.5
02/15/20184,190.44,229.14,160.054,187.85
02/16/20184,2054,259.94,144.154,166.35
02/19/20184,143.054,2154,077.354,116.6
02/20/20184,1004,1854,084.34,140.6
02/21/20184,165.14,172.954,120.054,131.55
02/22/20184,131.554,131.554,072.24,099.9
02/23/20184,119.84,134.254,063.554,116.4
02/26/20184,1204,1494,1204,140.8
02/27/20184,1484,185.24,139.84,176.1
02/28/20184,1254,193.954,1254,155.6
03/01/20184,155.654,1804,131.34,153.3
03/05/20184,116.24,134.44,075.454,095.4
03/06/20184,1074,174.654,102.74,150.3
03/07/20184,1604,170.54,0934,113.45
03/08/20184,105.254,133.64,064.154,119.9
03/09/20184,1154,134.554,051.954,079.85
03/12/20184,079.854,185.854,074.94,176
03/13/20184,1434,209.14,141.84,170
03/14/20184,153.14,2444,144.754,230.25
03/15/20184,2304,2304,1564,189.4
03/16/20184,1414,166.84,003.34,026.3
03/19/20184,0594,065.53,9603,972.4
03/20/20183,9693,998.93,910.23,936.8
03/21/20183,9604,0543,958.453,999.2
03/22/20183,9994,0123,912.63,925.15
03/23/20183,8513,898.953,813.13,873.75
03/26/20183,8633,9703,826.23,950
03/27/20183,949.53,990.053,9233,978.6
03/28/20183,974.93,974.93,9233,950
04/02/20184,1234,1233,923.053,978.5
04/03/20183,9673,991.63,914.53,951.2
04/04/20183,9523,974.953,872.63,881.3
04/05/20183,9353,979.853,9153,966.6
04/06/20183,9503,989.153,920.053,949.5
04/09/20183,956.13,974.953,901.453,918.2
04/10/20183,944.83,947.853,908.053,931.2
04/11/20183,9213,936.953,8903,924.65
04/12/20183,885.053,9003,8653,872.3
04/13/20183,884.83,905.73,862.53,878.95
04/16/20183,865.153,924.053,865.153,917
04/17/20183,9203,9453,902.553,917.25
04/18/20183,9344,008.73,922.453,992.35
04/19/20184,015.24,163.54,007.554,103.45
04/20/20184,1054,134.54,058.054,080.9
04/23/20184,072.14,162.654,072.14,143.7
04/24/20184,1684,173.74,0964,119.25
04/25/20184,1344,162.754,0794,134.8
04/26/20184,1754,1754,026.754,079.45
04/27/20184,077.54,122.854,0364,062.35
04/30/20184,099.954,127.954,078.054,108.85
05/02/20184,112.84,119.953,9934,016.5
05/03/20184,028.84,029.753,981.53,995.35
05/04/20183,998.94,034.33,9603,985.85
05/07/20184,0054,0503,9704,033.4
05/08/20184,046.24,076.754,0334,064.1
05/09/20184,074.84,0803,9553,966.25
05/10/20183,9674,016.83,9303,998.55
05/11/20184,0114,0853,968.554,071.6
05/14/20184,0854,1554,055.754,107.05
05/15/20184,1104,139.54,077.154,109.3
05/16/20184,0904,0903,970.153,990.75
05/17/20183,9984,019.83,9403,957.8
05/18/20183,931.053,941.053,851.453,858.85
05/21/20183,899.954,0193,814.23,852.25
05/22/20183,8403,881.053,7203,755.55
05/23/20183,7503,7503,690.053,700.8
05/24/20183,7003,723.953,631.753,658.4
05/25/20183,693.93,7003,6623,682.15
05/28/20183,6913,744.953,6853,730.3
05/29/20183,7503,7753,7013,716.05
05/30/20183,6903,732.73,6903,706.65
05/31/20183,706.053,764.953,686.73,744.9
06/01/20183,749.93,749.93,6603,688.15
06/04/20183,702.83,725.93,6263,711.15
06/05/20183,7103,7103,636.053,676.85
06/06/20183,6653,723.43,631.353,696.35
06/07/20183,724.93,734.753,702.43,723.15
06/08/20183,7143,729.053,664.63,715.15
06/11/20183,7283,8303,714.953,790.1
06/12/20183,814.93,814.93,755.353,766.2
06/13/20183,7763,8353,746.93,800.6
06/14/20183,7903,7903,7453,767
06/15/20183,7653,7923,671.853,691.65
06/18/20183,686.553,7083,6413,669.5
06/19/20183,6523,6603,612.43,648
06/20/20183,6533,6633,6253,651.35
06/21/20183,6733,6733,6003,616.9
06/22/20183,6243,654.73,5633,641.05
06/25/20183,6533,7703,631.63,752
06/26/20183,7523,863.953,7503,840.1
06/27/20183,8503,857.43,7503,773.15
06/28/20183,773.153,784.953,685.63,721.4
06/29/20183,7493,830.43,715.053,818.6
07/02/20183,7983,826.83,734.13,777.3
07/03/20183,7853,7853,730.353,749.85
07/04/20183,7583,8053,7353,790.65
07/05/20183,7973,963.153,793.353,936.25
07/06/20183,910.253,9983,8903,954.35
07/09/20183,9604,014.63,890.53,899.25
07/10/20183,9103,9743,901.153,959.8
07/11/20183,945.83,9623,921.253,951.8
07/12/20183,9614,0503,939.053,946.95
07/13/20183,981.74,024.253,9503,963.75
07/16/20183,9643,977.553,834.23,864
07/17/20183,8763,925.53,840.33,895.2
07/18/20183,9063,977.63,8103,849.35
07/19/20183,8413,878.23,7833,848.55
07/20/20183,8303,8853,8303,871.7
07/23/20183,8854,043.93,879.054,009.65
07/24/20184,0504,2304,0504,136.8
07/25/20184,1354,1353,984.34,044.85
07/26/20184,0454,172.954,039.954,142.8
07/27/20184,1754,189.954,100.24,124.65
07/30/20184,130.54,2504,1254,243.35
07/31/20184,236.34,2434,171.454,193.8
08/01/20184,205.54,229.954,153.354,193.05
08/02/20184,1874,2244,1524,183.5
08/03/20184,2004,220.84,1524,167.75
08/06/20184,1754,2104,137.054,177.8
08/07/20184,1704,2694,165.054,206.7
08/08/20184,2124,2604,191.254,244.1
08/09/20184,2424,319.954,215.54,310.8
08/10/20184,3154,333.24,2304,246.2
08/13/20184,2264,2264,1754,194.2
08/14/20184,1944,339.954,1944,299.1
08/16/20184,2854,285.054,200.054,213.5
08/17/20184,2604,308.554,204.454,285.7
08/20/20184,291.94,339.84,2734,300.7
08/21/20184,3054,3934,304.64,350.2
08/23/20184,3754,383.94,3044,347.25
08/24/20184,3314,3994,2804,316
08/27/20184,3304,3804,320.654,370.8
08/28/20184,3814,4604,3504,427.65
08/29/20184,434.954,434.954,375.54,401.95
08/30/20184,4034,4454,3864,426.4
08/31/20184,4264,493.654,398.054,475.5
09/03/20184,4704,4704,354.44,373.55
09/04/20184,373.54,373.54,1764,201.15
09/05/20184,1984,2504,1064,159.45
09/06/20184,2094,271.94,130.054,153.2
09/07/20184,184.34,287.74,1504,268.2
09/10/20184,2604,2604,1384,154.65
09/11/20184,154.754,187.954,089.14,107.6
09/12/20184,1384,138.34,0564,096.35
09/14/20184,141.94,199.44,095.454,189.1
09/17/20184,1564,174.954,090.654,103.5
09/18/20184,1024,112.94,027.354,059.95
09/19/20184,0884,0884,045.754,050.7
09/21/20184,064.454,099.73,910.54,069.35
09/24/20184,0604,0603,926.83,974.9
09/25/20183,9704,0493,9504,028.7
09/26/20184,040.24,102.354,024.84,067.55
09/27/20184,089.854,213.74,0224,120.4
09/28/20184,1514,151.34,014.054,059.95
10/01/20184,0504,0503,8543,940.2
10/03/20183,9553,971.553,813.053,860.3
10/04/20183,833.453,961.23,777.93,943.65
10/05/20183,924.853,924.853,768.53,793.8
10/08/20183,7703,786.53,701.553,758.9
10/09/20183,7793,865.953,7443,782
10/10/20183,7823,8293,7253,778
10/11/20183,7153,739.93,631.23,688.75
10/12/20183,7283,8153,705.153,795.15
10/15/20183,8203,8203,662.13,708.4
10/16/20183,7443,8143,706.653,752.7
10/17/20183,785.53,790.53,7153,723
10/19/20183,6103,6503,5253,609.6
10/22/20183,5983,5983,446.13,463.25
10/23/20183,453.83,460.93,260.453,343.65
10/24/20183,376.13,436.153,330.353,383.55
10/25/20183,3423,389.253,277.53,347.5
10/26/20183,351.23,399.43,2923,386.7
10/29/20183,404.953,455.33,3633,441.7
10/30/20183,4403,500.953,422.553,463.65
10/31/20183,4703,519.93,3743,499.4
11/01/20183,5223,615.953,4703,601.65
11/02/20183,5903,8673,5903,730
11/05/20183,716.953,795.43,657.853,774.55
11/06/20183,774.553,807.553,711.553,744.4
11/09/20183,798.83,828.153,769.353,817.85
11/12/20183,821.93,889.853,712.33,726.85
11/13/20183,7303,849.253,724.453,829.9
11/14/20183,8383,978.33,830.353,917.05
11/15/20183,927.83,933.83,830.053,912.95
11/16/20183,9523,9803,911.053,962.4
11/19/20183,970.44,0473,952.454,031.95
11/20/20184,0334,046.53,9603,976.45
11/21/20183,980.74,0543,937.054,043.8
11/22/20184,0504,0503,9393,950.4
11/26/20183,9944,0003,941.853,959.85
11/27/20183,9824,0293,950.254,005
11/28/20184,005.24,0403,982.24,003.9
11/29/20184,039.94,058.14,0124,030.4
11/30/20184,0304,0813,985.93,999.65
12/03/20184,0404,1004,014.94,047
12/04/20184,0674,105.254,021.34,030.65
12/05/20184,020.34,029.43,954.153,969.05
12/06/20183,945.053,955.853,823.953,864.5
12/07/20183,9053,9583,880.053,932.5
12/10/20183,880.13,880.13,761.83,776.55
12/11/20183,7493,8963,725.053,874.1
12/12/20183,886.93,9503,873.853,932.4
12/13/20183,9973,9973,9253,949.1
12/14/20184,0394,043.83,9754,005.05
12/17/20184,015.94,021.553,9654,009.3
12/18/20183,9994,017.13,9784,008.15
12/19/20184,0104,173.754,005.14,084.55
12/20/20184,0754,1344,003.34,040.35
12/21/20184,0304,0803,955.53,984.3
12/24/20183,9504,010.93,9053,917.15
12/26/20183,891.14,0083,857.053,996.1
12/27/20184,0154,020.53,9553,982.5
12/28/20183,986.64,0223,9854,004.95
12/31/20184,0304,032.753,9803,990.95