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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,949.5702
CLOSE 6,939.8897

Low

LOW 5,245.05

High

HIGH 8,269
DATEOPENHIGHLOWCLOSE
01/01/20215,316.95,3495,279.35,290.8
01/04/20215,306.955,386.855,292.055,327.2
01/05/20215,3365,372.95,245.055,341.2
01/06/20215,3605,468.55,3005,448.35
01/07/20215,4755,517.75,3855,397.95
01/08/20215,4195,613.35,417.555,591.75
01/11/20215,5505,696.755,504.955,623.7
01/12/20215,624.85,695.955,5515,639
01/13/20215,6505,6745,6005,650.75
01/14/20215,6455,6745,5605,582.35
01/15/20215,5875,656.755,425.755,452.25
01/18/20215,4405,461.85,326.455,386
01/19/20215,400.15,5355,393.755,490.1
01/20/20215,5145,554.255,463.95,547.1
01/21/20215,5995,6475,511.45,543.45
01/22/20215,5785,5955,468.055,534.8
01/25/20215,7455,831.85,326.655,368.4
01/27/20215,3805,519.95,330.355,404.85
01/28/20215,3505,469.955,3405,443.7
01/29/20215,4895,509.75,2885,327.25
02/01/20215,3845,793.255,2605,744.15
02/02/20215,7856,1995,7856,123.55
02/03/20216,1556,2386,0406,074.7
02/04/20216,0936,2106,041.556,182.8
02/05/20216,1806,3996,1206,352.1
02/08/20216,379.856,4856,3186,368.15
02/09/20216,424.86,4806,371.856,420.4
02/10/20216,441.16,5896,321.16,392.15
02/11/20216,399.56,4686,369.36,427.15
02/12/20216,439.96,4806,366.956,397.25
02/15/20216,4356,463.956,387.16,407.75
02/16/20216,4486,5506,409.956,457.8
02/17/20216,457.86,544.56,390.956,419.2
02/18/20216,492.36,492.36,3016,325.85
02/19/20216,3156,318.656,1756,208.5
02/22/20216,2156,284.956,108.656,175.1
02/23/20216,1866,347.96,131.056,268.45
02/24/20216,3196,4506,2106,414.55
02/25/20216,4066,4686,338.456,383.3
02/26/20216,3706,4896,0606,115
03/01/20216,218.86,389.86,170.66,365.05
03/02/20216,3756,473.856,312.16,423.1
03/03/20216,4506,5356,4316,500.5
03/04/20216,4296,8306,394.456,775.55
03/05/20216,690.56,944.26,690.56,810.3
03/08/20216,8406,847.96,641.86,668.15
03/09/20216,7456,8246,6606,697.4
03/10/20216,752.16,7896,6846,764.05
03/12/20216,7686,853.656,612.056,638.15
03/15/20216,6656,678.856,490.056,561.45
03/16/20216,5906,7036,565.16,639.95
03/17/20216,6396,6706,488.46,520.25
03/18/20216,5956,636.656,466.76,510.05
03/19/20216,5006,7006,368.556,672
03/22/20216,665.96,7856,631.36,728
03/23/20216,734.16,958.756,728.056,939.1
03/24/20216,890.56,9446,8406,858.65
03/25/20216,857.36,913.96,6366,666.5
03/26/20216,729.86,7856,686.456,735.25
03/30/20216,7846,8756,7466,785.6
03/31/20216,856.256,856.256,713.96,737.95
04/01/20216,7666,933.76,731.26,898.85
04/05/20216,8956,9946,7356,795.8
04/06/20216,810.36,8496,707.26,736.65
04/07/20216,7456,8606,713.356,760.05
04/08/20216,7987,052.856,783.86,971.25
04/09/20217,0407,055.956,791.856,825.85
04/12/20216,763.36,763.36,4676,509.4
04/13/20216,5506,656.456,504.66,604.45
04/15/20216,6496,7006,393.656,539.3
04/16/20216,5106,786.456,5106,715.2
04/19/20216,5006,569.456,4156,509.75
04/20/20216,6446,688.66,1806,200.85
04/22/20216,198.056,2255,970.26,092.3
04/23/20216,0946,1555,995.86,067.9
04/26/20216,131.86,2936,111.256,275.9
04/27/20216,2796,345.96,2356,326.8
04/28/20216,3606,4056,2806,360.8
04/29/20216,4206,447.36,320.46,382.45
04/30/20216,3806,4246,233.556,278.95
05/03/20216,2526,3806,1506,350.15
05/04/20216,3906,4256,2856,296.45
05/05/20216,344.956,4006,294.46,380.35
05/06/20216,4006,429.96,3146,405.45
05/07/20216,459.956,5246,414.956,481.9
05/10/20216,5906,6056,3306,403.1
05/11/20216,3906,619.956,310.46,490.6
05/12/20216,464.96,490.56,3716,388.85
05/14/20216,4186,4826,256.96,368.1
05/17/20216,379.96,554.256,3316,532.35
05/18/20216,5806,6706,562.66,653
05/19/20216,6306,7556,520.056,561.2
05/20/20216,6006,632.456,520.76,573.85
05/21/20216,607.96,674.756,590.056,637.6
05/24/20216,6506,672.46,540.056,562.4
05/25/20216,6276,637.356,527.26,556.6
05/26/20216,594.96,6186,525.156,580.9
05/27/20216,6006,724.956,580.256,673.25
05/28/20216,7246,7356,585.66,598.5
05/31/20216,633.956,7216,588.156,708
06/01/20216,7236,7236,5606,601.35
06/02/20216,601.356,6706,552.356,594.2
06/03/20216,6306,6556,5756,641.7
06/04/20216,6306,6856,615.656,664.3
06/07/20216,689.956,907.956,6636,849.65
06/08/20216,8956,8956,7256,794.4
06/09/20216,7756,787.66,6826,724.75
06/10/20216,7486,763.86,6816,709.65
06/11/20216,725.16,754.956,6506,662.85
06/14/20216,6556,685.96,5806,678.5
06/15/20216,678.56,746.056,660.356,668.3
06/16/20216,670.556,694.16,5656,587.4
06/17/20216,5556,7506,550.056,704.85
06/18/20216,7106,727.956,583.356,693.9
06/21/20216,6316,7906,522.26,775.5
06/22/20216,7906,9406,751.456,858.95
06/23/20216,874.76,953.76,7826,903.35
06/24/20216,9006,978.56,889.056,961.95
06/25/20217,0007,0006,8906,923
06/28/20216,9506,979.956,858.756,869.45
06/29/20216,8756,8806,799.56,824.7
06/30/20216,8016,866.056,7506,776
07/01/20216,777.36,799.56,6906,707.25
07/02/20216,747.856,747.856,6856,719.9
07/05/20216,7206,7906,694.56,719.85
07/06/20216,727.66,9996,727.56,933.05
07/07/20216,936.56,9626,811.056,925.1
07/08/20216,9186,994.96,8436,901.9
07/09/20216,8906,920.656,8356,899.55
07/12/20216,905.17,114.956,905.17,093.75
07/13/20217,1107,1607,080.957,128.85
07/14/20217,110.37,238.957,0657,118.05
07/15/20217,134.357,2207,101.757,189.65
07/16/20217,2077,3607,182.657,334.55
07/19/20217,304.87,3857,2457,312.35
07/20/20217,334.37,5447,3307,424.7
07/22/20217,5147,546.57,2907,459
07/23/20217,599.87,638.957,4707,490.3
07/26/20217,5157,6407,419.757,616.7
07/27/20217,6257,6757,5597,596.25
07/28/20217,639.957,6857,5107,654.65
07/29/20217,6707,718.97,6367,700.45
07/30/20217,719.87,7307,5927,619.2
08/02/20217,622.057,718.87,621.37,642.05
08/03/20217,6497,867.257,608.47,843.25
08/04/20217,9117,9117,733.87,750
08/05/20217,7507,829.857,6457,659
08/06/20217,6907,719.97,506.157,527.65
08/09/20217,5987,616.77,4747,495.65
08/10/20217,5057,545.27,4267,474.15
08/11/20217,4657,5487,366.77,452.45
08/12/20217,4577,5807,432.857,468.7
08/13/20217,513.47,529.457,4327,460.7
08/16/20217,460.77,475.957,332.057,346.65
08/17/20217,3777,427.27,298.057,409.05
08/18/20217,4257,7257,4067,601.45
08/20/20217,596.67,624.97,435.557,493.35
08/23/20217,562.357,562.357,2887,351
08/24/20217,4207,474.77,370.77,455.35
08/25/20217,4657,487.957,3707,382.35
08/26/20217,3657,418.97,3017,307.1
08/27/20217,330.67,594.87,318.27,565.6
08/30/20217,5717,743.67,5717,703.8
08/31/20217,7347,8607,666.657,832.45
09/01/20217,8327,9307,691.57,766.95
09/02/20217,804.87,993.957,761.057,952.75
09/03/20217,9958,029.57,8727,929.85
09/06/20217,969.88,045.657,929.97,952.6
09/07/20217,952.68,0607,911.58,026.25
09/08/20218,0298,073.37,945.257,992.9
09/09/20217,9367,9837,9007,939.65
09/13/20217,9657,9657,9057,944.45
09/14/20217,9707,973.057,8507,856.45
09/15/20217,8897,9297,7907,820.85
09/16/20217,858.77,869.657,7307,765.45
09/17/20217,8107,837.657,660.757,711.85
09/20/20217,6847,730.157,545.657,576
09/21/20217,5357,6887,514.57,592.7
09/22/20217,599.97,6707,576.97,625.6
09/23/20217,642.157,697.27,5807,619.7
09/24/20217,6337,642.67,5007,521.5
09/27/20217,543.67,670.857,526.057,622.9
09/28/20217,629.97,7887,5507,588.3
09/29/20217,5507,661.357,4407,464.55
09/30/20217,4907,498.97,3717,396.1
10/01/20217,396.17,5027,356.27,483.55
10/04/20217,4967,609.97,4957,515.6
10/05/20217,5007,564.857,450.17,464
10/06/20217,498.857,5397,3467,363
10/07/20217,4227,457.957,311.957,354.6
10/08/20217,3767,405.27,3287,335.75
10/11/20217,4007,408.957,309.77,330.25
10/12/20217,3147,3587,1937,250.15
10/13/20217,2637,389.97,2607,350.4
10/14/20217,4407,457.957,3407,395.5
10/18/20217,5307,6447,301.47,399.3
10/19/20217,4897,4897,1537,170.1
10/20/20217,1007,309.87,092.257,129.6
10/21/20217,200.857,205.47,0857,129
10/22/20217,158.757,2337,1007,149.6
10/25/20217,149.67,174.957,0077,149.8
10/26/20217,150.157,2957,1507,269.1
10/27/20217,2717,3727,2347,354.2
10/28/20217,3767,5007,3547,446.65
10/29/20217,4657,6907,3437,636.05
11/01/20217,6707,8117,647.657,775.1
11/02/20217,7877,815.87,688.47,713.35
11/03/20217,759.97,902.257,730.057,887.85
11/08/20217,9408,2697,8458,214.05
11/09/20218,2008,255.058,1438,166
11/10/20218,1458,187.858,0508,106.8
11/11/20218,1008,141.858,0058,050.65
11/12/20218,0858,113.88,0058,080.75
11/15/20218,0808,172.558,0318,050.8
11/16/20218,1208,1397,856.37,882.4
11/17/20217,8457,948.957,8017,857.7
11/18/20217,8997,9307,715.057,767.7
11/22/20217,7997,808.67,550.67,653.8
11/23/20217,6207,714.77,540.77,657.95
11/24/20217,7307,768.057,5507,577.3
11/25/20217,560.37,634.457,517.557,608.8
11/26/20217,5507,5997,370.17,394.75
11/29/20217,354.57,434.957,201.47,388.25
11/30/20217,387.37,5197,347.557,433.75
12/01/20217,6127,678.757,2917,322.6
12/02/20217,3607,3897,2627,323.2
12/03/20217,378.457,4557,296.157,332.45
12/06/20217,344.857,389.67,2017,214.6
12/07/20217,2857,336.957,2357,299.4
12/08/20217,3297,458.757,3007,423.95
12/09/20217,476.87,515.27,3907,433.85
12/10/20217,4507,451.857,390.37,440.45
12/13/20217,5147,539.97,392.17,414.45
12/14/20217,4097,458.97,337.17,386.4
12/15/20217,4167,4167,3307,371.35
12/16/20217,414.87,4407,371.87,413.75
12/17/20217,410.87,410.87,3027,337.35
12/20/20217,2707,2707,035.27,160.85
12/21/20217,2387,3757,180.17,327.35
12/22/20217,3207,4257,312.457,377.25
12/23/20217,434.87,434.87,299.957,340.6
12/24/20217,3627,4507,201.97,224.8
12/27/20217,2197,2957,172.37,245.05
12/28/20217,2757,4177,2757,406.1
12/29/20217,3857,4607,373.77,420.95
12/30/20217,420.957,494.97,380.17,397.2
12/31/20217,4507,659.57,421.457,591.05