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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,056.313
CLOSE 8,055.712

Low

LOW 6,604.1

High

HIGH 10,526
DATEOPENHIGHLOWCLOSE
01/02/20236,979.97,039.956,950.17,017.95
01/03/20237,029.957,0396,960.056,993.6
01/04/20237,0007,0626,983.857,005.35
01/05/20237,014.957,042.26,9457,007
01/06/20237,0077,029.96,9516,982.2
01/09/20237,0407,0647,002.97,034.85
01/10/20237,049.957,049.956,889.156,920.3
01/11/20236,9487,0336,9227,021.95
01/12/20237,024.957,166.957,024.957,153.35
01/13/20237,1757,2587,1387,248.9
01/16/20237,2707,334.757,250.257,284.85
01/17/20237,2807,3897,262.857,377.65
01/18/20237,3737,3837,2707,283.45
01/19/20237,2607,2607,186.057,212.35
01/20/20237,212.357,2657,1507,177.15
01/23/20237,1257,184.956,8306,849.75
01/24/20236,8826,897.656,782.66,809.7
01/25/20236,805.956,830.856,6726,705.1
01/27/20236,7346,7996,604.16,715.6
01/30/20236,7476,903.956,642.556,887.7
01/31/20236,9257,0996,892.557,085.55
02/01/20237,0857,2396,981.67,141.4
02/02/20237,1007,3107,005.057,167.65
02/03/20237,184.957,2257,1317,189.2
02/06/20237,156.37,207.757,112.87,127.25
02/07/20237,154.957,2057,052.157,071.8
02/08/20237,1147,293.757,1147,250.35
02/09/20237,2507,2507,1607,179.75
02/10/20237,1757,226.97,147.057,206.05
02/13/20237,2157,2507,1557,179.25
02/14/20237,215.157,229.97,125.557,139.2
02/15/20237,1387,1777,047.657,151.85
02/16/20237,187.657,193.87,1087,171.75
02/17/20237,1767,393.37,1767,297.85
02/20/20237,3017,4927,3017,426.85
02/21/20237,444.87,4857,3217,340.55
02/22/20237,3277,331.857,1927,205.75
02/23/20237,241.87,2667,142.17,176.95
02/24/20237,212.857,241.87,165.97,216.7
02/27/20237,2207,2357,136.457,186.65
02/28/20237,182.057,283.957,162.27,261.3
03/01/20237,2277,3447,2207,274.15
03/02/20237,274.157,3307,252.857,289.2
03/03/20237,3307,3507,188.257,215.95
03/06/20237,2447,255.57,1917,200.6
03/08/20237,214.957,283.457,187.37,267.25
03/09/20237,2677,301.257,207.17,242.95
03/10/20237,2007,242.957,136.47,226.4
03/13/20237,2257,2587,054.87,075.6
03/14/20237,0807,1156,9917,063.95
03/15/20237,1267,1887,082.27,100.75
03/16/20237,135.67,149.87,076.057,104.6
03/17/20237,159.157,308.97,159.157,289.95
03/20/20237,2757,284.47,0987,243.2
03/21/20237,2437,3607,237.17,352.75
03/22/20237,3607,449.17,3537,396.65
03/23/20237,3717,4657,358.457,407.95
03/24/20237,4047,431.27,327.557,405.65
03/27/20237,4077,483.457,392.457,450.2
03/28/20237,4847,511.97,368.357,403.1
03/29/20237,419.87,6007,4007,570.75
03/31/20237,575.17,644.37,547.057,622.15
04/03/20237,670.97,7377,580.17,640.5
04/05/20237,5757,699.657,5757,691.95
04/06/20237,6907,7307,668.857,701.85
04/10/20237,701.857,7727,6687,696.25
04/11/20237,7157,793.957,7157,741.45
04/12/20237,7507,7947,6757,682.85
04/13/20237,705.057,7497,628.457,655.25
04/17/20237,655.257,8247,645.057,742.45
04/18/20237,7797,7797,5707,595.3
04/19/20237,6057,6347,478.57,515.9
04/20/20237,572.67,6007,445.67,475.8
04/21/20237,500.057,517.457,339.257,358.5
04/24/20237,3507,4587,308.557,440.55
04/25/20237,455.97,507.457,425.37,439.2
04/26/20237,4647,4807,3007,456.9
04/27/20237,4597,5087,436.97,500.9
04/28/20237,5127,5797,4907,556.2
05/02/20237,545.57,5827,4407,456.6
05/03/20237,5247,5427,434.457,507.2
05/04/20237,514.77,5297,485.057,502.25
05/05/20237,5207,668.97,505.57,628.8
05/08/20237,6307,7547,6207,735.45
05/09/20237,758.957,8237,687.57,716.25
05/10/20237,7607,7757,7227,743.2
05/11/20237,7907,855.87,750.17,835.45
05/12/20237,839.957,9207,691.87,702.95
05/15/20237,728.97,7757,716.57,760.95
05/16/20237,7707,805.357,6857,698.7
05/17/20237,7177,759.957,6537,700.45
05/18/20237,744.87,767.857,586.57,604.15
05/19/20237,6377,689.157,585.17,681.3
05/22/20237,6557,7387,6507,715.65
05/23/20237,6757,752.47,625.37,654.25
05/24/20237,6507,683.957,590.057,653.8
05/25/20237,644.37,668.17,594.37,621.75
05/26/20237,6707,7507,633.97,721.85
05/29/20237,7507,857.77,7357,840.55
05/30/20237,8657,9707,840.67,901.95
05/31/20237,8957,927.457,779.857,870.05
06/01/20237,8717,898.87,809.87,842.8
06/02/20237,8617,947.457,826.457,850.65
06/05/20237,8977,9257,8657,882
06/06/20237,8888,1207,8888,109.55
06/07/20238,135.18,171.98,082.558,157.6
06/08/20238,1708,213.958,0868,100.15
06/09/20238,1588,217.78,108.28,153.25
06/12/20238,160.58,2058,102.358,198.6
06/13/20238,212.58,318.38,211.758,276.3
06/14/20238,308.958,366.958,276.758,358.3
06/15/20238,3808,4288,3098,333.2
06/16/20238,364.958,432.158,305.858,333.25
06/19/20238,3588,415.68,252.98,268.6
06/20/20238,2688,291.48,171.38,243.45
06/21/20238,252.48,352.658,2278,241.55
06/22/20238,2778,2798,145.78,162.75
06/23/20238,163.28,165.058,0608,080.2
06/26/20238,0608,2708,0608,167.1
06/27/20238,184.958,229.18,168.658,208.5
06/28/20238,201.18,318.88,1828,260.65
06/30/20238,3008,3198,236.78,294.75
07/03/20238,3838,4998,363.38,463.8
07/04/20238,4988,4988,3848,411.7
07/05/20238,429.958,4528,342.758,377.2
07/06/20238,4158,479.958,3808,410.2
07/07/20238,417.958,447.48,325.68,336.45
07/10/20238,3508,434.458,3368,351.35
07/11/20238,395.38,443.38,305.058,325.9
07/12/20238,3648,373.358,152.58,220.5
07/13/20238,2688,3508,206.58,234
07/14/20238,2998,2998,1488,182.55
07/17/20238,2078,2608,189.958,251
07/18/20238,2258,2518,1578,176
07/19/20238,1668,356.858,163.758,329.2
07/20/20238,349.958,349.958,1658,224.15
07/21/20238,2448,313.58,0728,119.2
07/24/20238,2008,244.158,088.48,219.85
07/25/20238,244.78,4158,244.78,393.3
07/26/20238,415.98,458.68,3408,352.35
07/27/20238,3528,390.88,2558,288.25
07/28/20238,2958,341.658,2258,306.75
07/31/20238,3298,4108,301.558,318.15
08/01/20238,3478,3688,270.68,281.8
08/02/20238,2688,3158,213.48,287.7
08/03/20238,285.18,285.18,0808,136.15
08/04/20238,1788,231.858,148.758,158.15
08/07/20238,188.38,2508,1608,175.45
08/08/20238,175.458,229.958,1378,156.85
08/09/20238,1608,173.958,0868,111.25
08/10/20238,1348,2058,0768,102.2
08/11/20238,1258,1558,044.758,132.95
08/14/20238,129.88,142.558,019.058,054.3
08/16/20238,004.958,2657,987.658,251.9
08/17/20238,225.18,233.18,150.058,207.35
08/18/20238,2008,246.48,165.88,214.85
08/21/20238,214.48,278.958,205.58,219.3
08/22/20238,222.058,267.958,192.058,203.5
08/23/20238,209.98,234.98,1478,161.9
08/24/20238,2118,3248,1648,211.4
08/25/20238,1798,1908,0618,071.45
08/28/20238,134.88,150.48,048.458,117.65
08/29/20238,159.98,2188,125.158,199.7
08/30/20238,2308,314.88,200.058,265.95
08/31/20238,288.88,3608,2268,297.45
09/01/20238,3008,3458,2498,262.4
09/04/20238,284.958,5948,282.558,582.55
09/05/20238,5828,6008,448.28,454.85
09/06/20238,484.858,556.88,444.18,537.4
09/07/20238,537.48,5458,4308,495.15
09/08/20238,5358,5508,4008,430.55
09/11/20238,450.958,498.658,426.158,461.7
09/12/20238,519.958,609.858,3958,571.65
09/13/20238,5908,6858,525.58,636.35
09/14/20238,6668,7008,6038,687.95
09/15/20238,7218,750.958,661.258,728.35
09/18/20238,7288,737.68,6078,628
09/20/20238,5908,623.58,441.058,458.15
09/21/20238,375.18,4388,286.658,313.55
09/22/20238,2758,310.658,179.058,187.4
09/25/20238,2178,279.958,156.18,206.2
09/26/20238,2378,3288,206.28,228.9
09/27/20238,2378,289.958,2058,262.7
09/28/20238,264.88,323.958,1348,154.35
09/29/20238,2008,285.958,1328,254.85
10/03/20238,2898,3778,221.28,304.9
10/04/20238,292.558,292.558,045.058,120.85
10/05/20238,1778,208.88,1258,177.45
10/06/20238,1988,239.658,151.258,195.45
10/09/20238,170.058,199.858,087.28,110.1
10/10/20238,147.88,186.358,1058,158.3
10/11/20238,195.958,3908,179.28,343
10/12/20238,364.958,3858,3028,351.75
10/13/20238,316.58,4178,3078,369
10/16/20238,369.058,4558,2748,292.2
10/17/20238,3308,3328,2808,301.4
10/18/20238,324.98,349.858,2488,278.3
10/19/20238,249.68,5388,193.358,518.55
10/20/20238,5368,648.358,410.98,461.05
10/23/20238,4158,523.68,302.558,325.25
10/25/20238,3558,398.58,186.258,256.35
10/26/20238,2368,2368,155.558,205.3
10/27/20238,2118,2708,1808,210.15
10/30/20238,2428,416.38,197.458,401.6
10/31/20238,404.78,452.18,351.18,422.25
11/01/20238,4408,4458,370.18,381.45
11/02/20238,385.58,473.28,374.958,459
11/03/20238,4758,5308,4368,522.6
11/06/20238,5398,6508,521.28,640.95
11/07/20238,640.958,6958,582.558,685.75
11/08/20238,6898,719.158,652.858,698.85
11/09/20238,6858,7198,617.758,627.05
11/10/20238,591.058,729.958,588.68,710.85
11/12/20238,7308,7458,678.358,711.1
11/13/20238,711.18,723.88,6608,677.4
11/15/20238,7098,815.758,695.258,766.9
11/16/20238,789.68,811.78,7008,775.05
11/17/20238,7858,869.68,771.658,790.95
11/20/20238,8008,815.28,651.18,661.5
11/21/20238,664.88,737.98,664.88,708.35
11/22/20238,7348,7758,612.258,759.9
11/23/20238,7508,7678,5908,605.25
11/24/20238,6388,6558,545.058,556.2
11/28/20238,6388,735.58,588.258,726.5
11/29/20238,759.98,7908,6928,732.75
11/30/20238,776.559,019.158,763.459,003.65
12/01/20239,103.89,163.48,9729,033.85
12/04/20239,1509,340.89,086.159,317.75
12/05/20239,3219,4009,243.159,329.75
12/06/20239,329.759,347.959,129.559,213
12/07/20239,2669,3819,236.159,354.55
12/08/20239,378.39,431.659,341.159,413.55
12/11/20239,4149,7309,4009,670.9
12/12/20239,702.459,961.159,635.059,863.5
12/13/20239,899.9510,042.959,676.89,739.15
12/14/20239,8309,9909,7779,963.3
12/15/202310,00010,059.59,900.6510,029.45
12/18/202310,02810,0289,941.759,970.35
12/19/20239,970.3510,0509,95310,017.1
12/20/202310,02710,1289,858.159,887.45
12/21/20239,8819,9859,824.859,954.45
12/22/20239,9879,9999,9029,969
12/26/20239,97510,054.89,970.110,018.65
12/27/202310,100.9510,47010,037.7510,436.1
12/28/202310,49210,498.9510,328.110,426.3
12/29/202310,420.0510,52610,361.5510,503.05