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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,741.4885
CLOSE 10,732.2798

Low

LOW 9,250

High

HIGH 12,145.35
DATEOPENHIGHLOWCLOSE
01/01/202410,503.0510,52010,414.610,464
01/02/202410,489.910,489.910,104.110,204.7
01/03/202410,204.7510,24510,089.610,111.55
01/04/202410,16010,164.5510,00110,014.8
01/05/202410,10010,1009,99510,016.05
01/08/202410,07810,0809,925.059,934.5
01/09/20249,989.610,016.959,870.29,899.1
01/10/20249,898.959,906.759,7309,776.2
01/11/20249,839.99,944.959,719.159,920.45
01/12/20249,979.959,979.959,794.059,808.45
01/15/20249,8799,996.89,8209,954.55
01/16/20249,953.9510,046.89,880.359,969.6
01/17/20249,95910,046.19,8259,854.65
01/18/20249,8549,933.059,7709,892.25
01/19/20249,99910,128.79,84510,093.7
01/20/202410,20010,2009,9069,997.4
01/23/202410,00010,0859,8159,831
01/24/20249,86510,032.69,734.69,990.5
01/25/20249,984.610,048.29,881.29,969.35
01/29/202410,000.110,3009,989.510,274.05
01/30/202410,289.7510,3209,9429,963.6
01/31/20249,96010,186.159,903.1510,167.35
02/01/202410,169.9510,233.259,900.059,922.3
02/02/202410,00010,165.99,992.310,098.55
02/05/202410,05010,128.39,878.459,916.35
02/06/20249,98010,0759,920.310,048.75
02/07/202410,11410,287.610,080.310,226.5
02/08/202410,29010,2959,950.59,997.65
02/09/202410,074.810,074.89,8529,945.75
02/12/20249,95110,017.459,906.99,963.85
02/13/20249,997.810,004.79,830.69,852.4
02/14/20249,802.059,824.859,703.959,787.8
02/15/20249,835.99,839.159,7069,814.3
02/16/20249,875.059,9489,851.19,916.2
02/19/20249,948.959,948.959,8859,902.2
02/20/20249,902.210,0009,8559,978.95
02/21/20249,970.2510,1159,9209,968.4
02/22/202410,00010,020.99,802.39,961.2
02/23/20249,961.210,0289,894.0510,000.9
02/26/20249,999.0510,049.959,900.959,930.05
02/27/20249,930.0510,1519,881.459,951.1
02/28/20249,9609,989.959,780.99,804.95
02/29/20249,7859,9359,705.659,892.4
03/01/20249,90010,183.859,892.410,135.5
03/02/202410,14010,1559,90010,106.35
03/04/202410,15710,1669,966.29,978.4
03/05/20249,978.410,030.99,8309,838.35
03/06/20249,899.99,914.259,5329,641.05
03/07/20249,641.059,7159,569.19,673.15
03/11/20249,694.059,824.69,672.99,697.9
03/12/20249,728.959,728.959,575.49,615.5
03/13/20249,624.79,6539,5009,593.55
03/14/20249,4559,7089,4549,696.95
03/15/20249,6809,750.99,543.89,632.95
03/18/20249,6259,673.89,5709,611.35
03/19/20249,591.359,607.459,435.159,453.25
03/20/20249,5359,5359,4459,484.55
03/21/20249,5259,639.79,504.99,600.75
03/22/20249,6109,751.89,5809,681.75
03/26/20249,631.19,689.89,5709,600.7
03/27/20249,6309,7089,571.059,623.45
03/28/20249,6809,853.959,641.559,749.15
04/01/20249,749.159,997.059,749.159,954.4
04/02/20249,890.110,084.29,84510,038.15
04/03/202410,20010,277.79,982.1510,001.9
04/04/202410,07810,078.99,90010,005.1
04/05/202410,00110,019.859,802.29,823.6
04/08/20249,852.959,8999,8019,863.75
04/09/20249,9009,993.89,759.19,769.15
04/10/20249,8109,8589,705.059,817.85
04/12/20249,789.959,8509,6109,652.55
04/15/20249,617.99,617.99,486.69,506.25
04/16/20249,448.99,494.959,3519,463.8
04/18/20249,4709,526.89,340.89,382.75
04/19/20249,3259,4009,2509,363.95
04/22/20249,5059,5909,456.19,565.25
04/23/20249,5409,6259,5229,533.55
04/24/20249,5789,686.89,542.89,658.85
04/25/20249,620.159,7069,560.059,683.75
04/26/20249,7279,7779,646.99,700.9
04/29/20249,76510,0119,743.059,964.45
04/30/202410,160.310,1809,911.359,971.85
05/02/20249,971.8510,0459,946.59,983.45
05/03/20249,98210,0309,779.359,816.3
05/06/20249,8759,9299,746.159,776.9
05/07/20249,7999,9489,6309,682.4
05/08/20249,674.959,674.959,501.49,519.4
05/09/20249,5249,5609,408.059,446.1
05/10/20249,462.89,518.959,416.059,491.7
05/13/20249,515.959,5789,427.19,551.5
05/14/20249,535.059,699.59,529.959,660.65
05/15/20249,6919,693.159,5609,614.1
05/16/20249,630.69,725.79,525.59,709.1
05/17/20249,7409,9009,685.259,890.35
05/18/20249,9489,9489,8409,865.6
05/21/20249,8269,850.759,762.059,789.4
05/22/20249,8709,9509,822.259,894.85
05/23/20249,905.1510,199.859,85510,170.55
05/24/202410,16510,36910,122.5510,231.1
05/27/202410,277.9510,353.9510,177.6510,225.5
05/28/202410,26410,365.8510,146.4510,178.9
05/29/202410,177.9510,177.959,96110,023.4
05/30/202410,02110,0259,8309,868.85
05/31/20249,93210,0809,750.19,915.5
06/03/202410,30010,519.810,216.3510,470.05
06/04/202410,47510,498.59,534.959,918.3
06/05/20249,989.9510,0709,74010,038.1
06/06/20249,99510,176.59,931.110,054.95
06/07/20249,96510,5059,96510,463.15
06/10/202410,49510,907.9510,463.1510,826.25
06/11/202410,903.9510,98910,826.2510,933.55
06/12/202410,871.511,099.9510,871.511,044.8
06/13/202411,25011,29910,996.1511,173.8
06/14/202411,17011,27111,147.311,242.8
06/18/202411,25011,269.3511,051.6511,119.05
06/19/202411,15011,177.710,968.2510,995.55
06/20/202411,008.911,173.910,875.410,903.2
06/21/202410,882.510,961.4510,611.5510,662.4
06/24/202410,717.510,84510,594.6510,786
06/25/202410,801.9511,007.9510,800.410,846.2
06/26/202410,907.711,26110,90311,143.1
06/27/202411,27011,874.9511,26911,716.7
06/28/202411,699.911,77911,469.8511,667.9
07/01/202411,66912,031.611,667.911,904.65
07/02/202411,94412,07811,80011,853.95
07/03/202411,855.2511,89911,761.9511,872.1
07/04/202411,88511,936.8511,721.5511,760.05
07/05/202411,796.5511,824.5511,620.2511,690.15
07/08/202411,69411,714.811,53011,582.9
07/09/202411,582.9511,761.711,484.4511,679.8
07/10/202411,68911,739.811,47011,634.25
07/11/202411,59911,64011,49911,554.95
07/12/202411,55411,68011,470.0511,602.3
07/15/202411,752.911,89811,661.911,837.85
07/16/202411,907.0511,907.0511,631.911,658.7
07/18/202411,65011,683.8511,47511,647.25
07/19/202411,64511,64511,228.6511,258.3
07/22/202411,289.911,57011,231.311,515.7
07/23/202411,649.9511,735.411,329.111,545.8
07/24/202411,54011,560.7511,355.6511,453.4
07/25/202411,41811,476.811,29111,441.5
07/26/202411,441.511,742.4511,395.611,673.05
07/29/202411,68011,94011,673.0511,873.8
07/30/202411,85811,85811,644.511,806.45
07/31/202411,818.9511,91511,750.3511,887.2
08/01/202411,887.212,032.311,803.511,984.5
08/02/202411,833.0511,94911,70011,764.5
08/05/202411,70011,70011,351.211,417.25
08/06/202411,449.9511,575.811,272.111,325.3
08/07/202411,49911,589.9511,430.211,543.2
08/08/202411,50011,524.211,228.7511,258
08/09/202411,44911,44911,231.0511,300.35
08/12/202411,29011,379.811,211.211,302.85
08/13/202411,36411,36411,234.6511,271.2
08/14/202411,20011,20010,963.111,002.6
08/16/202411,04011,32510,950.211,295.7
08/19/202411,32011,468.111,271.7511,315.35
08/20/202411,36511,52511,277.4511,349.7
08/21/202411,27411,312.5511,161.5511,200.9
08/22/202411,26011,377.411,20511,309.4
08/23/202411,31511,38011,204.4511,341.8
08/26/202411,34011,360.9511,271.411,337.1
08/27/202411,389.111,45011,286.4511,300.35
08/28/202411,28011,317.611,21111,234.8
08/29/202411,23011,256.711,115.411,222
08/30/202411,225.0511,360.911,22211,301.9
09/02/202411,32511,46511,32511,424.9
09/03/202411,434.511,504.0511,36111,460.8
09/04/202411,39211,637.4511,381.8511,580.45
09/05/202411,630.4511,822.7511,514.211,542.65
09/06/202411,50011,52511,32011,432.85
09/09/202411,40011,518.4511,30811,494.35
09/10/202411,539.911,639.4511,460.511,541.05
09/11/202411,57011,61111,460.211,487.45
09/12/202411,507.8511,73511,442.2511,710.25
09/13/202411,69511,762.611,625.211,717.95
09/16/202411,67511,797.9511,60411,642.65
09/17/202411,602.5511,718.611,57511,645.65
09/18/202411,68311,763.311,535.8511,630.9
09/19/202411,630.911,740.1511,54011,627.5
09/20/202411,66011,843.911,579.611,798.3
09/23/202411,83511,99811,800.0511,962.05
09/24/202411,948.111,969.8511,740.3511,761.65
09/25/202411,81111,855.611,68011,816.3
09/26/202411,83512,08011,767.812,065
09/27/202412,06512,13811,924.7511,952.3
09/30/202411,92411,92411,774.0511,802
10/01/202411,80211,887.711,650.2511,837.15
10/03/202411,627.111,93011,613.111,724.8
10/04/202411,70011,829.1511,38011,450.25
10/07/202411,491.9511,529.9511,192.111,230.35
10/08/202411,23111,47511,23111,389.8
10/09/202411,404.0511,51111,33311,350.15
10/10/202411,439.9511,45911,353.5511,430.05
10/11/202411,390.7511,468.311,360.211,421.3
10/14/202411,399.9511,429.9511,24011,300.3
10/15/202411,40011,432.9511,29011,416.9
10/16/202411,34111,41211,23311,322.3
10/17/202411,35111,363.9510,934.0511,017.3
10/18/202411,017.311,139.9510,90111,069.3
10/21/202411,05011,166.6510,771.410,869.3
10/22/202410,75111,080.810,74010,825.15
10/23/202410,821.9510,843.6510,67210,753.05
10/24/202410,753.0511,08510,718.411,043.6
10/25/202411,063.711,11510,95010,995.2
10/28/202411,00011,199.3510,899.611,092.6
10/29/202411,07411,136.9510,917.0511,112.1
10/30/202411,11511,23011,011.411,205.1
10/31/202411,156.811,250.911,042.5511,065.65
11/04/202411,14711,156.7510,930.0511,001.85
11/05/202410,983.6511,188.0510,973.2511,176.35
11/06/202411,22511,306.911,11211,274.4
11/07/202411,241.5511,244.9511,001.111,050.8
11/08/202411,029.111,139.3510,960.711,043.35
11/11/202411,01511,109.9510,896.0510,970.45
11/12/202410,970.511,074.7510,84010,892
11/13/202410,803.310,873.510,75010,782.2
11/14/202410,72610,832.510,542.510,728.5
11/18/202410,632.110,766.8510,580.410,630.9
11/19/202410,684.0510,87010,657.910,769.55
11/21/202410,55511,005.8510,55510,954.85
11/22/202410,99911,409.910,931.6511,375.3
11/25/202411,45011,69011,437.2511,457.45
11/26/202411,457.4511,497.311,10611,121.05
11/27/202411,020.611,188.9510,96011,139.9
11/28/202411,17411,19010,957.610,997.8
11/29/202410,91511,23310,91511,202.15
12/02/202411,206.711,78011,206.711,648.55
12/03/202411,674.7511,93511,624.9511,852.35
12/04/202411,866.211,920.3511,748.0511,766.8
12/05/202411,74512,001.9511,722.8511,932.8
12/06/202411,93911,956.3511,81811,848.5
12/09/202411,858.411,89011,71811,814.8
12/10/202411,74511,807.111,69511,745.8
12/11/202411,85112,06511,815.311,898.5
12/12/202411,94411,94411,790.911,856.95
12/13/202411,80012,118.511,73012,083.9
12/16/202412,05012,145.3511,87111,942.5
12/17/202411,930.6511,974.1511,683.211,774.95
12/18/202411,77511,85511,70011,763.95
12/19/202411,63811,76011,572.0511,670.8
12/20/202411,664.8511,74811,397.6511,422.8
12/23/202411,52011,582.4511,37511,472.6
12/24/202411,47111,587.0511,36011,390.35
12/26/202411,390.3511,79911,334.511,460.65
12/27/202411,491.611,55511,38511,406.55
12/30/202411,419.4511,507.6511,239.711,288.35
12/31/202411,27011,46511,194.0511,426.35