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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,117.9092
CLOSE 4,117.142

Low

LOW 2,910

High

HIGH 5,400
DATEOPENHIGHLOWCLOSE
01/01/20204,0604,071.954,0454,065
01/02/20204,069.94,256.34,068.154,244.8
01/03/20204,2374,2584,185.854,219.2
01/06/20204,1914,199.754,1314,157.1
01/07/20204,199.554,2544,164.054,242.1
01/08/20204,224.854,3324,183.84,318.95
01/09/20204,3374,4004,331.64,388
01/10/20204,388.14,464.054,366.94,444.6
01/13/20204,457.554,4924,450.054,468.7
01/14/20204,4654,502.954,422.74,483.3
01/15/20204,451.054,525.254,4104,506.5
01/16/20204,5204,554.94,433.254,472.35
01/17/20204,4404,522.44,411.34,486.75
01/20/20204,5004,509.454,4524,467.65
01/21/20204,4554,5204,4404,483.55
01/22/20204,5054,5404,4634,476.95
01/23/20204,4704,5404,446.054,526.4
01/24/20204,5544,679.74,452.654,642.75
01/27/20204,624.94,754.14,6224,676.95
01/28/20204,6704,715.84,584.54,609.05
01/29/20204,6254,653.54,559.54,568.2
01/30/20204,5694,588.54,464.154,486
01/31/20204,502.34,507.34,4054,416.1
02/01/20204,4224,538.94,194.74,265.25
02/03/20204,2654,386.854,236.154,370.65
02/04/20204,394.954,498.854,379.054,474.25
02/05/20204,4774,528.64,397.64,471.8
02/06/20204,4804,519.054,4424,464.9
02/07/20204,476.44,5474,449.654,471.8
02/10/20204,4874,492.64,390.754,413.75
02/11/20204,447.74,519.54,4334,466.45
02/12/20204,492.74,492.74,439.954,453.75
02/13/20204,439.954,473.154,4154,450.5
02/14/20204,4694,538.954,393.054,434.35
02/17/20204,443.94,4654,401.14,449.85
02/18/20204,433.64,488.24,370.14,475.7
02/19/20204,4944,5304,4554,473.1
02/20/20204,4504,5084,4204,428.1
02/24/20204,4154,4554,3204,395
02/25/20204,397.54,4004,330.754,344
02/26/20204,320.254,423.94,286.054,341.5
02/27/20204,332.554,365.054,275.354,321.65
02/28/20204,2704,304.154,2004,219.6
03/02/20204,2554,316.34,078.554,141.7
03/03/20204,179.94,3294,157.554,299.9
03/04/20204,310.054,3254,1174,172.8
03/05/20204,182.054,2304,151.64,205.55
03/06/20204,092.64,193.34,0104,167.85
03/09/20204,0704,164.553,9954,097.35
03/11/20204,0704,111.853,962.73,993.4
03/12/20203,8903,8903,612.53,663.5
03/13/20203,470.34,011.53,1143,788.9
03/16/20203,6503,6603,4053,518.05
03/17/20203,5203,5753,454.73,470.45
03/18/20203,537.93,537.93,270.53,303.55
03/19/20203,1393,389.752,955.63,166.05
03/20/20203,1853,656.83,140.353,573.85
03/23/20203,2203,290.43,037.83,054.85
03/24/20203,1003,237.22,967.453,018.1
03/25/20202,968.23,2902,9103,228.6
03/26/20203,2303,3853,153.63,229.15
03/27/20203,3903,3903,102.43,143.6
03/30/20203,1163,1503,0703,085.9
03/31/20203,1403,279.053,1003,244.85
04/01/20203,2453,259.953,105.253,140.65
04/03/20203,1893,1913,0253,041.6
04/07/20203,184.953,345.753,080.253,279.5
04/08/20203,2413,384.853,197.253,256.45
04/09/20203,3013,389.83,258.53,366.05
04/13/20203,347.13,631.253,290.63,466.1
04/15/20203,5603,6743,531.53,600.15
04/16/20203,5503,565.73,475.153,539.1
04/17/20203,6543,664.43,510.853,534.05
04/20/20203,5703,5703,490.053,516.55
04/21/20203,4693,4703,376.053,403.25
04/22/20203,4213,457.653,3763,441.15
04/23/20203,4353,4703,4063,442.2
04/24/20203,4103,4403,292.83,307.95
04/27/20203,3363,3703,316.353,360.65
04/28/20203,4123,4313,365.53,394
04/29/20203,360.13,453.83,360.13,434.35
04/30/20203,4703,565.953,446.153,534.3
05/04/20203,4313,461.73,326.053,347.6
05/05/20203,3953,3953,2743,284.35
05/06/20203,3003,389.53,247.153,324.4
05/07/20203,323.953,3783,2313,252.85
05/08/20203,2943,3253,271.053,305.8
05/11/20203,3553,4503,330.13,360.75
05/12/20203,3443,405.53,275.553,349.35
05/13/20203,4503,5803,4503,546.7
05/14/20203,5123,633.83,4913,609.5
05/15/20203,6293,6293,547.853,583.15
05/18/20203,584.43,588.853,281.13,307.8
05/19/20203,3703,4933,335.253,438.15
05/20/20203,449.953,599.853,4353,528.5
05/21/20203,5883,5903,496.353,571.5
05/22/20203,5503,6683,5303,638.95
05/26/20203,6653,8473,657.43,786
05/27/20203,8013,8083,6913,727.4
05/28/20203,7293,8203,716.053,809.2
05/29/20203,8093,9403,794.853,904.85
06/01/20203,9053,9553,8013,815.7
06/02/20203,8373,8543,7703,834.25
06/03/20203,889.953,9203,844.053,855.9
06/04/20203,8313,870.653,731.553,803.9
06/05/20203,8123,928.53,8053,869.55
06/08/20203,9103,9103,761.73,778.2
06/09/20203,8053,834.93,754.83,791.35
06/10/20203,8253,864.853,7803,792.45
06/11/20203,789.93,819.953,6883,704.9
06/12/20203,6003,8053,6003,788.55
06/15/20203,726.453,768.653,6883,744.8
06/16/20203,7853,830.33,734.43,779.95
06/17/20203,7603,8453,7123,809.2
06/18/20203,799.73,8823,7773,844.25
06/19/20203,859.253,904.453,813.13,836.35
06/22/20203,836.353,847.453,790.653,825.25
06/23/20203,8473,9543,833.653,942.8
06/24/20203,982.84,0163,806.453,821.6
06/25/20203,814.83,8753,781.753,802.35
06/26/20203,8353,8743,7803,860.6
06/29/20203,839.953,8403,7573,807
06/30/20203,8223,904.353,8223,893.55
07/01/20203,8883,933.953,862.13,898.6
07/02/20203,9113,9473,8823,914.95
07/03/20203,9263,9603,8753,889.6
07/06/20203,9203,944.73,904.53,930.9
07/07/20203,9403,947.853,826.53,862
07/08/20203,884.953,884.953,776.83,786.65
07/09/20203,8023,858.753,767.053,843.45
07/10/20203,835.053,844.73,7833,798.5
07/13/20203,8203,837.83,7783,787.9
07/14/20203,784.83,820.83,7443,770.9
07/15/20203,782.23,829.953,7723,820.65
07/16/20203,824.953,8343,7353,816.25
07/17/20203,8203,8693,812.23,862.85
07/20/20203,863.13,8903,826.953,865.1
07/21/20203,8993,9553,8503,863.3
07/22/20203,8803,9053,837.93,862.65
07/23/20203,862.653,8903,826.053,837.9
07/24/20203,8393,839.053,735.353,782.5
07/27/20203,790.13,9013,7813,860.1
07/28/20203,8774,2133,862.154,136.35
07/29/20204,169.94,287.354,1554,180.95
07/30/20204,199.954,219.754,128.554,155.55
07/31/20204,159.954,2094,092.54,117.3
08/03/20204,1394,1554,027.64,045.55
08/04/20204,050.554,0743,984.154,004.3
08/05/20204,034.84,1104,0154,041.05
08/06/20204,068.94,083.754,001.054,028.35
08/07/20204,0264,0723,982.454,004.25
08/10/20204,0484,0483,9613,968.35
08/11/20203,9944,077.33,9613,968.75
08/12/20203,973.454,014.153,9263,999.65
08/13/20204,024.94,0754,007.14,047.3
08/14/20204,0454,090.93,965.354,010.1
08/17/20204,0404,049.953,985.14,035.6
08/18/20204,0394,1804,0394,168.95
08/19/20204,1864,2164,172.14,199.85
08/20/20204,178.954,197.354,131.44,144.25
08/21/20204,187.94,202.54,140.14,187.8
08/24/20204,216.954,2244,1704,189.6
08/25/20204,1914,1994,142.054,172.35
08/26/20204,1704,181.84,0704,079.65
08/27/20204,0964,116.554,025.84,047.15
08/28/20204,0624,088.84,0464,062.55
08/31/20204,062.554,086.33,882.853,903.85
09/01/20203,9253,968.33,851.53,912.65
09/02/20203,897.24,045.953,896.153,941.7
09/03/20203,967.73,9803,928.653,949
09/04/20203,913.253,931.953,8803,916.1
09/07/20203,9253,9903,8213,848.65
09/08/20203,854.83,862.53,812.653,823.75
09/09/20203,8113,8613,7793,835.6
09/10/20203,8373,9393,8253,915.5
09/11/20203,915.53,944.23,8783,904.1
09/14/20203,899.953,969.73,8903,914.1
09/15/20203,917.13,954.953,885.153,931.45
09/16/20203,9333,983.853,920.053,974.9
09/17/20203,954.84,023.43,943.53,968.95
09/18/20203,983.94,019.43,9504,002.6
09/21/20204,002.64,003.63,8503,878.9
09/22/20203,879.653,944.53,7943,883.15
09/23/20203,9003,918.253,837.053,869.15
09/24/20203,8693,869.153,753.93,777.8
09/25/20203,7903,879.93,760.053,858.5
09/28/20203,8903,9503,870.153,922
09/29/20203,9604,0783,943.254,062.1
09/30/20204,087.74,102.74,023.14,049.55
10/01/20204,0884,1204,062.14,097.75
10/05/20204,114.14,114.14,031.054,047.15
10/06/20204,055.24,1484,055.24,136.1
10/07/20204,122.754,285.954,114.14,213.35
10/08/20204,2254,3604,2144,346
10/09/20204,3404,374.954,275.54,298.35
10/12/20204,3004,3614,246.44,306.3
10/13/20204,4484,5254,339.454,382.75
10/14/20204,381.854,4594,3154,442.85
10/15/20204,4594,4734,366.34,383.3
10/16/20204,383.954,4964,3804,482.1
10/19/20204,5004,5494,464.854,514.6
10/20/20204,544.54,584.54,4854,544.35
10/21/20204,545.354,6584,4404,629.1
10/22/20204,6754,735.554,528.64,614.55
10/23/20204,6204,6424,488.44,504.55
10/26/20204,5104,544.44,459.354,485.4
10/27/20204,4954,6284,4854,566.95
10/28/20204,593.94,593.94,4534,469.3
10/29/20204,449.14,615.354,4404,576.8
10/30/20204,5504,6714,540.054,574.05
11/02/20204,5514,589.554,5204,550.8
11/03/20204,565.14,5874,515.054,549.55
11/04/20204,5504,6114,501.054,531.6
11/05/20204,5704,634.154,5454,617.9
11/06/20204,587.64,617.854,5404,556
11/09/20204,5954,649.94,5804,625.25
11/10/20204,6424,7854,630.54,719.55
11/11/20204,731.44,855.954,724.354,823.8
11/12/20204,8524,866.54,784.254,846.1
11/13/20204,8254,9224,815.354,899.75
11/17/20204,9104,9794,8964,909.05
11/18/20204,904.54,9404,8604,927.5
11/19/20204,8954,9144,7614,778
11/20/20204,807.94,871.954,769.054,862.55
11/23/20204,8744,9154,863.354,889.5
11/24/20204,9004,913.154,8424,873.2
11/25/20204,8994,9294,801.054,819.85
11/26/20204,8224,873.94,791.554,834.15
11/27/20204,834.24,873.454,7704,802
12/01/20204,8154,937.24,8054,910.5
12/02/20204,910.54,997.254,872.84,933.1
12/03/20204,9604,9604,841.24,893.5
12/04/20204,9905,1994,960.15,091.4
12/07/20205,1205,1765,0375,056.5
12/08/20205,064.855,2375,064.855,217.75
12/09/20205,217.755,2595,116.355,144.8
12/10/20205,0995,1194,9504,964.3
12/11/20205,0055,038.654,9565,015
12/14/20205,0155,0804,995.75,073.75
12/15/20205,0705,2305,0685,156.85
12/16/20205,1605,2255,094.255,113
12/17/20205,153.75,2195,126.65,171.8
12/18/20205,1405,2145,1155,152.5
12/21/20205,1555,1904,865.455,007.85
12/22/20205,039.955,091.14,891.25,021.3
12/23/20204,999.65,0754,980.255,033.95
12/24/20205,0995,124.355,011.655,044.75
12/28/20205,055.45,1605,055.45,142.15
12/29/20205,1605,172.755,081.65,146.75
12/30/20205,157.055,4005,120.055,354.75
12/31/20205,3745,3795,261.25,288.15