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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,553.5891
CLOSE 6,543.1626

Low

LOW 5,157.05

High

HIGH 7,946
DATEOPENHIGHLOWCLOSE
01/03/20227,6007,7507,570.057,723.9
01/04/20227,7497,772.857,611.77,650.35
01/05/20227,650.57,7697,5957,659.55
01/06/20227,639.557,699.957,425.057,458.55
01/07/20227,465.17,5807,439.057,557.95
01/10/20227,5907,617.67,522.37,585.15
01/11/20227,609.77,679.47,561.27,606.3
01/12/20227,663.87,7297,609.97,658.7
01/13/20227,6817,719.67,553.857,606.8
01/14/20227,6347,7007,566.97,660.55
01/17/20227,6357,9467,500.17,870.1
01/18/20227,8077,8947,5207,555.9
01/19/20227,599.97,599.97,3537,434.4
01/20/20227,4707,559.557,3957,465.5
01/21/20227,4307,454.657,3117,357.65
01/24/20227,3607,3657,088.657,156
01/25/20227,1207,153.97,0007,098.35
01/27/20227,1407,150.36,9507,100.7
01/28/20227,120.97,266.47,0947,109.85
01/31/20227,188.97,279.557,167.67,216.4
02/01/20227,263.27,535.57,235.27,516.25
02/02/20227,572.77,5757,4257,441
02/03/20227,4617,4857,3517,375.35
02/04/20227,3897,529.97,380.157,439.65
02/07/20227,439.657,518.957,362.57,469.35
02/08/20227,475.957,4997,355.87,421.35
02/09/20227,4367,547.97,421.457,504.05
02/10/20227,514.77,548.957,460.37,474.5
02/11/20227,460.17,460.17,294.17,323.6
02/14/20227,242.57,242.57,0507,089.1
02/15/20227,1007,318.457,031.057,290.3
02/16/20227,2857,3207,166.957,178.9
02/17/20227,1457,2257,0307,045.95
02/18/20227,0497,064.856,9006,916.6
02/21/20226,9006,912.556,7916,813.45
02/22/20226,7136,7706,676.156,749.55
02/23/20226,7806,8666,7356,780.2
02/24/20226,624.96,649.156,396.26,418.45
02/25/20226,5506,656.656,5206,570.25
02/28/20226,5386,6026,440.156,567.9
03/02/20226,5396,5396,3426,399.35
03/03/20226,4166,437.155,964.855,980.7
03/04/20225,949.756,1705,850.86,050.3
03/07/20225,929.35,929.35,684.655,698.1
03/08/20225,6315,8755,629.25,833.45
03/09/20225,8906,058.755,821.26,017.35
03/10/20226,2026,261.26,004.556,052.55
03/11/20226,0436,119.955,9806,021
03/14/20226,0506,067.95,956.056,035.9
03/15/20226,095.856,1725,972.056,021.25
03/16/20226,1306,317.26,0806,305.9
03/17/20226,380.356,469.56,3406,373.6
03/21/20226,3706,3706,176.056,191.25
03/22/20226,1606,225.856,059.16,211.6
03/23/20226,312.56,312.56,195.056,234
03/24/20226,2026,379.556,2006,351.85
03/25/20226,3856,390.656,284.056,312.7
03/28/20226,3456,394.956,245.056,359.95
03/29/20226,3776,5486,3766,526.6
03/30/20226,542.56,668.86,542.56,642.7
03/31/20226,6606,6996,5816,602.3
04/01/20226,6036,688.856,565.056,670.55
04/04/20226,6326,758.456,6226,743.9
04/05/20226,7706,8166,680.056,726.15
04/06/20226,7006,7926,6906,736.15
04/07/20226,6966,796.56,6966,736.65
04/08/20226,7996,8506,722.856,837
04/11/20226,834.656,918.56,8006,858.75
04/12/20226,8506,858.756,721.86,775.55
04/13/20226,7506,8406,694.26,730.05
04/18/20226,645.56,689.96,570.056,639.6
04/19/20226,7006,764.256,506.056,585.7
04/20/20226,5876,827.756,585.76,807.15
04/21/20226,8306,8876,8086,846.5
04/22/20226,8006,809.956,710.16,744.1
04/25/20226,6946,713.056,556.656,595.05
04/26/20226,6806,694.26,6156,660.2
04/27/20226,5756,629.856,536.056,548.45
04/28/20226,5986,6356,551.056,616.95
04/29/20226,617.46,7976,520.26,630.25
05/02/20226,607.66,7306,542.96,679
05/04/20226,6796,708.66,5016,521.95
05/05/20226,5606,595.96,3406,355.7
05/06/20226,3006,3006,1606,200.2
05/09/20226,1756,274.96,1156,224.6
05/10/20226,210.856,423.456,200.556,366.45
05/11/20226,369.956,436.56,209.956,340.2
05/12/20226,3006,3006,077.66,185.45
05/13/20226,268.46,292.86,142.86,196.55
05/16/20226,194.76,194.75,8216,012.8
05/17/20226,012.86,125.855,980.46,107.75
05/18/20226,1646,2796,130.056,233.75
05/19/20226,1296,176.46,0506,072.6
05/20/20226,1656,1656,064.26,128.65
05/23/20226,1746,2245,9005,916.3
05/24/20225,947.955,957.65,833.655,868.05
05/25/20225,8945,9795,778.255,792.2
05/26/20225,8215,9175,706.755,874.25
05/27/20225,9055,976.55,886.055,948
05/30/20226,0006,156.755,965.556,102.65
05/31/20226,1106,1406,045.056,082.6
06/01/20226,0806,099.75,9505,975.65
06/02/20225,9666,023.955,9066,007.85
06/03/20226,1156,1155,6105,678.85
06/06/20225,6805,7355,5755,581.35
06/07/20225,5605,576.35,4105,555.2
06/08/20225,581.955,613.35,5005,531.85
06/09/20225,5255,5355,4455,481.9
06/10/20225,455.95,535.75,4095,511.05
06/13/20225,4315,4505,3375,356.15
06/14/20225,3505,4985,3245,428.6
06/15/20225,440.95,473.555,4015,454.15
06/16/20225,4805,4865,277.055,305.25
06/17/20225,3005,302.955,157.055,177.3
06/20/20225,1795,347.455,161.85,333.3
06/21/20225,3555,4335,262.055,418.9
06/22/20225,4005,4285,3205,409.95
06/23/20225,4285,498.95,358.055,410.3
06/24/20225,4505,5105,435.25,468.3
06/27/20225,5105,5825,488.055,560.25
06/28/20225,5605,5855,4805,572.75
06/29/20225,5425,6485,521.15,618.3
06/30/20225,6295,6495,5355,607.3
07/01/20225,6005,699.755,4855,691.7
07/04/20225,679.95,7455,632.15,709.05
07/05/20225,710.55,7635,700.355,729.95
07/06/20225,7505,844.95,728.255,828.05
07/07/20225,8555,871.955,771.255,838.85
07/08/20225,8515,958.955,805.65,839.1
07/11/20225,8205,8695,780.65,854.25
07/12/20225,823.15,836.555,7305,778.85
07/13/20225,7825,8855,770.355,798.95
07/14/20225,8005,851.955,682.255,735.05
07/15/20225,7205,8325,7015,807.05
07/18/20225,8325,9915,811.45,982.4
07/19/20225,994.96,095.955,982.656,085.85
07/20/20226,1116,1456,0776,089
07/21/20226,1256,149.156,0366,130.7
07/22/20226,1316,4956,099.056,458.7
07/25/20226,3496,446.86,260.056,382.9
07/26/20226,389.56,462.056,307.26,399.65
07/27/20226,390.36,5516,365.96,535.35
07/28/20226,5606,5606,4456,471.25
07/29/20226,539.76,577.256,4906,544.8
08/01/20226,587.956,6646,560.056,657.65
08/02/20226,627.856,6946,5956,651.3
08/03/20226,6656,6956,514.056,602.7
08/04/20226,6486,685.356,5506,588.05
08/05/20226,588.056,7996,588.056,775.2
08/08/20226,7556,775.26,6476,677.85
08/10/20226,724.356,742.16,580.556,595.65
08/11/20226,630.16,654.956,573.66,597.1
08/12/20226,5956,610.156,5156,559.3
08/16/20226,592.16,6796,560.056,656
08/17/20226,7106,723.756,594.056,609.85
08/18/20226,609.16,710.256,609.16,703.95
08/19/20226,7256,782.96,6066,647.55
08/22/20226,6556,666.856,445.056,467.5
08/23/20226,4456,5806,405.16,495.4
08/24/20226,452.16,533.76,452.16,508.35
08/25/20226,5306,6066,454.66,475.05
08/26/20226,507.456,5706,4716,517.15
08/29/20226,4026,5806,4026,506.3
08/30/20226,538.856,6906,5256,677.85
09/01/20226,6296,7606,6056,632.5
09/02/20226,6406,666.656,5456,577.5
09/05/20226,5756,619.856,496.46,521.95
09/06/20226,5406,5566,456.056,495.5
09/07/20226,4606,7986,4316,770.8
09/08/20226,8446,9396,7806,919.65
09/09/20226,9307,0296,764.156,783.65
09/12/20226,783.656,9006,7406,869.6
09/13/20226,8996,969.66,8556,896.3
09/14/20226,7906,964.46,760.16,875.75
09/15/20226,9096,9256,758.156,790.05
09/16/20226,790.056,818.756,4516,481.4
09/19/20226,3956,511.956,244.66,459.85
09/20/20226,492.76,563.356,457.956,484.65
09/21/20226,5006,532.956,296.556,313.75
09/22/20226,3006,364.856,2306,239.4
09/23/20226,2606,283.956,127.156,139.95
09/26/20226,119.956,2406,0056,177.1
09/27/20226,2086,273.956,1286,192.85
09/28/20226,1506,277.656,112.056,172.95
09/29/20226,2186,262.856,1456,175.9
09/30/20226,172.26,3256,1726,255.1
10/03/20226,286.46,355.36,229.26,242.55
10/04/20226,348.96,381.856,280.156,307.55
10/06/20226,3406,366.856,257.56,287.25
10/07/20226,3006,307.26,133.46,203.5
10/10/20226,156.26,173.256,1206,149.9
10/11/20226,180.656,2056,060.66,076.75
10/12/20226,0856,1906,057.86,177.7
10/13/20226,1726,2166,1016,181.75
10/14/20226,2606,2606,1696,192
10/17/20226,1706,281.86,082.26,271.5
10/18/20226,3056,4446,290.256,346.75
10/19/20226,348.16,4466,250.16,398.4
10/20/20226,3406,4136,2776,302.3
10/21/20226,315.66,4216,315.66,362.9
10/25/20226,4206,4746,387.26,415.7
10/27/20226,4746,4746,3726,436.8
10/28/20226,4426,4706,406.56,445.85
10/31/20226,478.16,730.96,454.756,714.95
11/01/20226,743.956,8506,718.26,820.9
11/02/20226,825.056,8756,725.056,779.9
11/03/20226,730.056,7846,670.056,728.25
11/04/20226,7596,9606,735.86,893.05
11/07/20226,9257,0186,8686,973.5
11/09/20227,0007,0606,8586,903.5
11/10/20226,8956,8956,7906,801.3
11/11/20226,839.956,927.86,787.456,813.2
11/14/20226,8456,897.56,819.46,854.4
11/15/20226,8807,0006,867.056,964.55
11/16/20226,986.957,0356,868.86,912
11/17/20226,9336,959.66,850.16,871.85
11/18/20226,9006,939.16,7626,814.45
11/21/20226,809.86,875.856,740.556,754.85
11/22/20226,755.16,9176,740.556,843.05
11/23/20226,877.26,904.56,801.356,824.05
11/24/20226,844.96,8906,8316,860.2
11/25/20226,9046,9436,8506,874
11/28/20226,8746,924.96,8636,892.3
11/29/20226,9007,0056,8956,928.9
11/30/20226,9487,0956,905.057,077
12/01/20227,1007,2997,035.057,274
12/02/20227,2757,2997,1597,237.05
12/05/20227,2607,2857,157.57,198.6
12/06/20227,185.057,273.77,1407,242.05
12/07/20227,2557,294.97,1467,162.2
12/08/20227,1997,219.67,1547,179.05
12/09/20227,201.27,223.17,0407,077.4
12/12/20227,0897,163.956,970.157,146.85
12/13/20227,179.957,2437,155.27,225.3
12/14/20227,245.97,278.957,1757,197.55
12/15/20227,197.557,217.557,0887,113.9
12/16/20227,108.057,164.86,993.157,014.1
12/19/20227,042.87,114.47,0107,076
12/20/20227,0907,125.057,005.67,098
12/21/20227,130.57,153.36,9266,950.7
12/22/20226,9817,0926,8607,012.4
12/23/20226,970.956,9856,875.16,909.4
12/26/20226,9117,104.96,864.357,074
12/27/20227,1007,165.957,0417,107.2
12/28/20227,106.47,157.57,026.37,053.8
12/29/20227,030.057,035.46,9056,982.2
12/30/20227,0007,053.056,950.256,959.05