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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,161.8235
CLOSE 4,155.1786

Low

LOW 3,332.45

High

HIGH 4,904.95
DATEOPENHIGHLOWCLOSE
01/01/20194,0004,014.353,966.254,009.2
01/02/20194,0004,018.953,973.954,006.1
01/03/20194,0104,0153,875.953,900.05
01/04/20193,9283,9283,8533,914.55
01/07/20193,9353,985.43,913.853,926.75
01/08/20193,9153,943.453,8403,916.3
01/09/20193,9173,934.93,8003,817.25
01/10/20193,8203,8473,804.053,818.2
01/11/20193,818.23,851.553,751.13,770.2
01/14/20193,770.23,796.953,737.953,776.6
01/15/20193,7923,8453,771.053,827.65
01/16/20193,8433,9083,835.23,887
01/17/20193,8923,914.753,8103,846.45
01/18/20193,8593,8593,771.63,819.95
01/21/20193,8103,867.53,7903,849.55
01/22/20193,8503,8873,800.93,860.5
01/23/20193,8623,886.053,840.753,850.65
01/24/20193,8563,878.553,770.053,790.7
01/25/20193,8003,8003,480.053,510.8
01/28/20193,5103,5103,332.453,374.45
01/29/20193,3753,509.93,3703,409.65
01/30/20193,4203,467.33,3653,442.2
01/31/20193,4543,5403,432.13,519.35
02/01/20193,5303,538.553,4463,483.65
02/04/20193,480.053,496.93,4023,447.5
02/05/20193,447.53,4723,4103,461.75
02/06/20193,484.93,534.93,4413,510.35
02/07/20193,509.73,606.853,497.53,570.55
02/08/20193,5353,587.953,515.253,557.8
02/11/20193,565.63,565.63,440.13,449.4
02/12/20193,4403,498.33,415.053,452.35
02/13/20193,482.73,496.83,4503,472.25
02/14/20193,4543,503.753,426.653,494.9
02/15/20193,489.93,489.93,367.053,439.45
02/18/20193,4523,4593,3803,429.25
02/19/20193,410.153,504.953,410.153,467.6
02/20/20193,474.13,5973,471.13,573.35
02/21/20193,5833,6543,5603,631.25
02/22/20193,6313,664.53,604.853,625.7
02/25/20193,6203,724.453,6173,716.6
02/26/20193,6903,8163,676.053,788.55
02/27/20193,8103,9053,801.73,889.1
02/28/20193,9153,9153,7903,826.5
03/01/20193,839.93,899.53,826.553,878.35
03/05/20193,893.93,978.73,870.053,962.2
03/06/20193,9634,0203,935.83,978.65
03/07/20193,978.83,987.83,900.353,912.8
03/08/20193,924.83,986.153,885.53,972
03/11/20193,975.54,057.53,955.654,049.15
03/12/20194,063.94,147.954,050.54,095.75
03/13/20194,0994,1404,011.054,025.65
03/14/20194,036.94,061.153,9323,964.15
03/15/20193,9903,9903,9053,916.1
03/18/20193,9493,9793,918.053,970.2
03/19/20193,970.24,0123,960.053,978
03/20/20194,004.74,009.753,910.93,922.3
03/22/20193,945.853,976.93,883.63,929.75
03/25/20193,9113,9113,8503,871.05
03/26/20193,8693,944.753,8303,925.6
03/27/20193,951.73,997.23,8803,901.95
03/28/20193,9203,9683,894.453,908.95
03/29/20193,934.74,0103,9133,998.35
04/01/20194,0404,1464,0204,053.5
04/02/20194,0624,083.53,985.64,026
04/03/20194,0254,073.953,9854,001.6
04/04/20194,026.44,1124,001.64,079.95
04/05/20194,1044,2064,084.154,190.4
04/08/20194,2244,235.454,1364,166.85
04/09/20194,1544,174.654,107.454,163.2
04/10/20194,167.94,169.954,1204,131.05
04/11/20194,1404,1614,093.854,140.15
04/12/20194,150.14,196.94,1374,166.5
04/15/20194,179.84,234.34,1584,225.3
04/16/20194,229.64,2854,206.14,255.05
04/18/20194,279.74,279.74,2204,259.95
04/22/20194,2354,2794,1804,204.85
04/23/20194,2124,232.554,182.054,198.25
04/24/20194,156.34,4324,110.54,394.65
04/25/20194,450.54,686.64,448.54,619
04/26/20194,6304,637.64,562.84,609.95
04/30/20194,6074,649.054,554.354,616.8
05/02/20194,6154,6344,574.14,616.3
05/03/20194,620.54,6284,5524,566
05/06/20194,500.054,5604,485.554,518.55
05/07/20194,536.14,558.854,515.054,531.25
05/08/20194,5304,5504,4884,507.65
05/09/20194,4944,523.954,455.34,478.4
05/10/20194,508.74,508.74,422.64,434.25
05/13/20194,4254,4254,3204,338.45
05/14/20194,3264,4604,289.054,424.3
05/15/20194,447.74,447.74,324.154,342.35
05/16/20194,3454,5254,3224,512.8
05/17/20194,5004,508.94,4354,492.8
05/20/20194,560.254,807.654,558.14,774.2
05/21/20194,7894,7894,618.054,639.75
05/22/20194,662.74,673.654,5924,647.35
05/23/20194,7004,8844,652.34,683.95
05/24/20194,7194,817.84,660.24,800.1
05/27/20194,8004,904.954,752.054,841.05
05/28/20194,848.54,8654,752.74,772.95
05/29/20194,7744,7744,7034,719.85
05/30/20194,7194,7714,707.054,758.9
05/31/20194,7684,7774,6604,760.1
06/03/20194,7804,792.74,730.054,762.3
06/04/20194,762.34,7824,675.154,692
06/06/20194,692.54,698.854,5344,571.2
06/07/20194,5594,6494,541.054,572.85
06/10/20194,584.74,620.14,561.14,597.85
06/11/20194,6284,6284,576.34,584.75
06/12/20194,5754,5964,5364,569.1
06/13/20194,5654,579.454,543.14,570.2
06/14/20194,5594,574.94,4804,501.75
06/17/20194,5184,5184,433.54,455.3
06/18/20194,437.254,5364,437.054,511.45
06/19/20194,537.74,5604,432.94,485
06/20/20194,4994,589.854,4254,576.05
06/21/20194,5764,646.94,5564,595.15
06/24/20194,555.54,640.34,543.454,574.8
06/25/20194,5704,6274,5374,596.05
06/26/20194,585.24,6344,581.054,597.4
06/27/20194,6054,656.94,5754,599.15
06/28/20194,6104,624.954,5314,555.85
07/01/20194,569.84,5754,4904,526.65
07/02/20194,5404,554.654,492.34,544.1
07/03/20194,549.954,579.954,540.24,561.15
07/04/20194,567.84,6644,567.754,645.35
07/05/20194,645.354,7074,498.154,522.05
07/08/20194,5244,5244,344.354,392.35
07/09/20194,3924,544.854,351.64,498.7
07/10/20194,4764,5294,431.654,480.7
07/11/20194,492.14,5584,470.854,539.1
07/12/20194,543.84,618.94,520.14,565.85
07/15/20194,5764,6054,532.34,597
07/16/20194,590.14,6154,568.754,600.9
07/17/20194,600.94,622.554,590.94,608.95
07/18/20194,612.34,6214,5754,601.75
07/19/20194,6554,7104,490.154,522.95
07/22/20194,523.14,600.854,450.154,584.1
07/23/20194,584.14,619.94,521.54,539.45
07/24/20194,5494,553.454,430.054,442.85
07/25/20194,4604,5344,442.854,460.1
07/26/20194,4774,5274,425.054,500.55
07/29/20194,4994,5294,347.54,368.95
07/30/20194,3514,4074,3014,317.55
07/31/20194,296.94,362.054,2114,346.9
08/01/20194,296.354,334.74,1804,231.7
08/02/20194,212.94,373.94,183.354,299.05
08/05/20194,281.34,316.654,185.54,246.2
08/06/20194,208.14,3694,2054,357
08/07/20194,348.94,423.34,321.24,341.65
08/08/20194,374.854,4044,127.94,233.15
08/09/20194,3514,383.74,240.74,281.35
08/13/20194,284.84,285.34,160.554,181.15
08/14/20194,1954,3004,1954,225.9
08/16/20194,2264,244.354,1984,208
08/19/20194,2254,2694,142.44,158.15
08/20/20194,1764,177.44,0234,033.05
08/21/20194,0364,074.053,8983,921.4
08/22/20193,903.753,943.33,817.13,838.15
08/23/20193,8383,899.43,791.13,861.8
08/26/20193,9204,0603,8314,038.4
08/27/20194,1184,242.954,066.14,135.7
08/28/20194,135.74,184.954,086.054,119.8
08/29/20194,1054,147.954,045.54,073.9
08/30/20194,0954,1184,016.054,052.25
09/03/20193,990.254,013.63,8513,885.55
09/04/20193,8983,910.653,8323,876.5
09/05/20193,8993,927.453,872.53,888.8
09/06/20193,9053,9723,883.13,907.55
09/09/20193,914.63,9603,888.553,905.6
09/11/20193,939.953,9443,8923,903.4
09/12/20193,9204,035.93,916.64,002.05
09/13/20194,004.954,047.253,9344,031.15
09/16/20194,019.74,0563,9753,992.85
09/17/20193,9613,9753,881.053,900.4
09/18/20193,910.13,937.953,885.053,902.8
09/19/20193,9103,928.43,8383,866.3
09/20/20193,8604,323.953,852.654,269.65
09/23/20194,3604,447.854,319.94,391.1
09/24/20194,4004,4104,295.14,318
09/25/20194,301.054,3404,254.74,277.85
09/26/20194,2854,4204,2854,395.6
09/27/20194,335.14,419.654,335.14,395.15
09/30/20194,383.64,390.054,287.054,341.25
10/01/20194,3684,4104,1554,212.6
10/03/20194,2194,2194,1144,146.8
10/04/20194,173.24,183.33,9673,979.55
10/07/20193,9994,008.83,8533,870.4
10/09/20193,8684,0613,8684,043.55
10/10/20194,047.54,0803,947.053,976.3
10/11/20193,9864,099.93,9654,077.2
10/14/20194,0754,207.14,051.554,170.3
10/15/20194,194.94,219.24,141.554,206.5
10/16/20194,232.84,2984,226.554,285.3
10/17/20194,2714,2804,221.054,260.45
10/18/20194,268.74,3634,255.654,295.3
10/22/20194,2954,409.94,2174,249.3
10/23/20194,275.854,2994,2124,251.3
10/24/20194,2654,3304,243.754,311.55
10/25/20194,293.84,306.84,1724,189.9
10/27/20194,2034,2754,1724,189.9
10/29/20194,219.74,219.74,0814,117.7
10/30/20194,1704,206.954,101.254,122.7
10/31/20194,122.74,1664,091.44,143.2
11/01/20194,1434,178.84,131.754,162.75
11/04/20194,1724,296.74,1724,238.7
11/05/20194,2504,2504,134.354,147.4
11/06/20194,1604,176.94,116.054,135.65
11/07/20194,1604,235.254,1604,187.4
11/08/20194,1704,194.854,126.254,147.25
11/11/20194,1334,1804,1084,137.05
11/13/20194,137.054,172.44,105.14,115.6
11/14/20194,1304,1323,993.14,003.4
11/15/20194,043.854,0944,0154,077.4
11/18/20194,075.94,145.34,070.054,126.35
11/19/20194,1304,1304,085.254,100.15
11/20/20194,0984,1304,0754,114.05
11/21/20194,1104,1104,0644,077.25
11/22/20194,084.84,097.854,030.054,081.15
11/25/20194,1184,1294,095.054,113.45
11/26/20194,115.454,149.854,088.94,112.85
11/27/20194,123.654,2504,123.654,234.65
11/28/20194,249.954,3004,208.24,294.7
11/29/20194,301.64,337.54,239.754,259.1
12/02/20194,2704,3204,2554,276.25
12/03/20194,288.94,2964,171.74,211.7
12/04/20194,2104,232.254,164.054,197.15
12/05/20194,202.154,2704,146.354,160.95
12/06/20194,1804,196.24,124.24,157.85
12/09/20194,173.84,1924,1214,151.45
12/10/20194,1604,165.254,031.24,038.65
12/11/20194,0514,0643,9704,001.15
12/12/20194,012.24,033.853,983.33,992.1
12/13/20194,0344,091.53,999.54,082.6
12/16/20194,0824,084.954,0324,061.25
12/17/20194,062.24,1454,053.854,119.55
12/18/20194,113.34,119.954,050.54,065.4
12/19/20194,0504,083.64,0244,037.85
12/20/20194,0354,146.754,0254,120.45
12/23/20194,1154,1684,068.24,081.9
12/24/20194,1154,1234,073.554,097.35
12/26/20194,0974,1254,048.754,062.75
12/27/20194,0874,0924,0454,055.6
12/30/20194,073.94,0904,043.554,051.95
12/31/20194,051.954,0724,0304,046.05