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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,749.5917
CLOSE 11,744.0004

Low

LOW 10,047.85

High

HIGH 13,097
DATEOPENHIGHLOWCLOSE
01/01/202511,41111,520.911,30511,447
01/02/202511,50011,829.1511,455.0511,797.7
01/03/202511,79911,861.6511,71311,786
01/06/202511,801.9511,854.7511,450.211,503.6
01/07/202511,514.9511,635.1511,485.1511,618.55
01/08/202511,618.5511,629.9511,37011,403.55
01/09/202511,403.5511,432.4511,18311,259.8
01/10/202511,203.2511,287.2510,837.5510,865.2
01/13/202510,70010,83010,593.410,615.15
01/14/202510,57010,73310,46210,483.75
01/15/202510,54010,643.410,466.7510,521.65
01/16/202510,59010,807.610,55010,636.2
01/17/202510,636.210,723.9510,500.110,580
01/20/202510,587.410,652.810,484.2510,624.45
01/21/202510,677.510,968.0510,642.0510,667.8
01/22/202510,70010,797.810,606.7510,693.75
01/23/202510,69011,571.4510,689.9511,420.9
01/24/202511,25111,609.711,222.411,285.85
01/27/202511,26011,36011,15011,239.5
01/28/202511,21511,411.611,06611,296.35
01/29/202511,296.3511,574.9511,260.8511,544.85
01/30/202511,544.8511,612.511,45011,479.4
01/31/202511,488.6511,59911,392.1511,487.45
02/01/202511,544.911,78710,798.2511,259.15
02/03/202511,120.2511,282.810,951.411,174.65
02/04/202511,200.111,547.8511,112.1511,519.15
02/05/202511,519.111,632.8511,43311,585.7
02/06/202511,577.211,619.5511,327.711,477.35
02/07/202511,501.111,73311,475.0511,640.6
02/10/202511,52011,613.711,49011,532.3
02/11/202511,49711,515.611,240.2511,300.2
02/12/202511,30011,59911,074.611,478.5
02/13/202511,50011,649.911,422.211,546.45
02/14/202511,58911,58911,18211,263.85
02/17/202511,21911,509.911,043.411,490.1
02/18/202511,45011,460.611,25111,308.9
02/19/202511,29011,46011,23111,291.55
02/20/202511,291.111,33011,245.211,287.6
02/21/202511,26511,29010,99011,157.25
02/24/202511,008.6511,17010,975.0511,042.65
02/25/202511,042.6511,054.2510,84110,964.15
02/27/202510,80010,80010,264.410,447.65
02/28/202510,49010,49010,047.8510,128.45
03/03/202510,319.2510,621.810,283.1510,340.8
03/04/202510,25010,454.810,24010,370.1
03/05/202510,387.910,506.810,295.2510,464.2
03/06/202510,539.810,54010,317.210,493.5
03/07/202510,50110,609.610,446.710,582.4
03/10/202510,58910,645.610,47710,520.1
03/11/202510,41110,508.5510,356.2510,439.25
03/12/202510,48010,549.810,36210,520.4
03/13/202510,52010,52010,380.110,452.1
03/17/202510,546.510,577.3510,44810,547.1
03/18/202510,57010,74510,55110,698.1
03/19/202510,71010,945.110,70010,933.25
03/20/202510,931.1511,24010,81610,948.15
03/21/202511,01911,06410,885.6510,976.75
03/24/202511,018.9511,077.9510,853.8511,051.2
03/25/202511,24011,478.8511,204.711,421.2
03/26/202511,38111,48711,30011,402.1
03/27/202511,400.511,629.9511,35011,599.6
03/28/202511,585.511,69911,458.6511,509.55
04/01/202511,35011,565.6511,337.1511,378.65
04/02/202511,36011,36011,178.111,250.95
04/03/202511,18911,650.0511,15511,606.6
04/04/202511,59911,613.511,42111,498.65
04/07/202511,20011,300.0511,015.0511,191.6
04/08/202511,317.7511,542.7511,240.811,270.45
04/09/202511,288.8511,42311,18011,397.05
04/11/202511,842.3511,842.3511,454.0511,502.65
04/15/202511,74911,74911,58111,719
04/16/202511,66711,82711,66711,728
04/17/202511,66711,92211,60011,901
04/21/202511,81612,11011,78111,934
04/22/202511,93412,01711,85011,959
04/23/202512,04012,04011,82611,949
04/24/202511,87712,18811,87012,159
04/25/202512,14912,30411,86012,237
04/28/202512,23212,33912,00112,114
04/29/202512,20112,22211,80011,869
04/30/202511,86911,92511,50011,641
05/02/202511,64111,75011,48111,644
05/05/202511,70211,72811,65211,670
05/06/202511,69911,72911,54411,693
05/07/202511,65111,70011,55311,658
05/08/202511,60111,74011,53911,631
05/09/202511,48011,55811,31311,364
05/12/202511,59011,76711,56511,736
05/13/202511,70011,74811,56611,661
05/14/202511,67611,74111,62411,672
05/15/202511,67211,93211,64311,894
05/16/202511,95011,99011,85711,905
05/19/202511,90411,99111,88011,929
05/20/202511,96911,98011,66911,697
05/21/202511,69711,91011,63411,666
05/22/202511,66611,70011,51711,680
05/23/202511,72711,87511,66111,746
05/26/202511,80011,88411,64511,689
05/27/202511,67611,72211,37511,421
05/28/202511,45511,47011,20011,238
05/29/202511,24911,33711,15111,269
05/30/202511,26511,31011,17011,210
06/02/202511,18011,21911,01911,195
06/03/202511,28011,29211,00011,035
06/04/202511,04011,05510,92011,033
06/05/202511,03811,18011,00311,159
06/06/202511,18011,31111,12011,253
06/09/202511,26011,31811,16611,260
06/10/202511,41011,48411,33511,391
06/11/202511,38011,51811,34011,464
06/12/202511,47511,50511,28011,323
06/13/202511,11111,25011,01811,224
06/16/202511,27011,51811,19711,495
06/17/202511,50011,50911,36011,383
06/18/202511,38311,47911,34311,406
06/19/202511,40011,48511,35311,420
06/20/202511,42011,52511,37011,458
06/23/202511,40111,49011,32111,449
06/24/202511,55911,82411,51411,579
06/25/202511,63511,77111,63411,733
06/26/202511,69011,98611,68111,951
06/27/202511,98012,24611,91712,213
06/30/202512,21512,27112,01812,093
07/01/202512,10512,22512,06012,210
07/02/202512,21012,52712,17012,436
07/03/202512,43612,57512,37612,398
07/04/202512,40012,54212,34112,506
07/07/202512,47612,50012,30612,345
07/08/202512,34512,49512,30512,445
07/09/202512,41012,58012,37612,562
07/10/202512,51812,66712,48212,516
07/11/202512,51612,63712,45212,495
07/14/202512,49512,57912,43012,516
07/15/202512,54512,54512,42512,502
07/16/202512,50412,51512,39812,453
07/17/202512,46512,54812,43212,495
07/18/202512,52012,55812,44112,498
07/21/202512,56012,71412,37412,577
07/22/202512,64912,69912,29512,452
07/23/202512,46012,51512,35812,372
07/24/202512,37212,39912,23012,304
07/25/202512,24512,34512,19312,250
07/28/202512,27412,36812,21012,240
07/29/202512,20012,26212,12212,221
07/30/202512,20512,38112,20112,268
07/31/202512,20112,32912,15512,249
08/01/202512,18112,28912,07512,113
08/04/202512,15812,29012,13212,257
08/05/202512,33012,37812,26212,298
08/06/202512,29812,39012,20812,226
08/07/202512,20412,30912,12512,273
08/08/202512,28512,31512,13512,157
08/11/202512,16112,42512,16112,405
08/12/202512,44712,53012,39712,449
08/13/202512,48512,51712,38812,401
08/14/202512,41312,42812,22512,317
08/18/202512,62812,90412,55612,765
08/19/202512,78712,88012,62912,863
08/20/202512,85012,93012,76512,874
08/21/202512,89012,90612,79012,870
08/22/202512,86412,86412,56312,589
08/25/202512,64812,73112,55612,606
08/26/202512,58112,77012,48012,610
08/28/202512,57012,64812,47212,521
08/29/202512,52112,72912,52112,640
09/01/202512,63912,85212,63612,826
09/02/202512,78812,84812,68712,730
09/03/202512,70012,77012,65712,733
09/04/202513,00013,09712,63412,651
09/05/202512,68012,73812,53012,601
09/08/202512,60112,74312,60112,664
09/09/202512,69912,70812,53312,572
09/10/202512,62512,62612,42012,478
09/11/202512,47812,51712,36012,392
09/12/202512,39612,47912,34312,370
09/15/202512,37012,48112,32412,435
09/16/202512,49712,59912,44612,578
09/17/202512,67812,80012,61412,721
09/18/202512,73012,74912,56212,626
09/19/202512,60212,64412,48412,508
09/22/202512,54712,70612,54212,650
09/23/202512,65012,69812,36112,401
09/24/202512,42712,44812,20012,214
09/25/202512,21012,27512,12012,141
09/26/202512,14012,19911,99012,070
09/29/202512,10012,14611,96212,041
09/30/202512,04112,26112,04112,222
10/01/202512,27412,27412,07112,095
10/03/202512,09512,13911,98212,019
10/06/202512,01912,10011,99112,055
10/07/202512,05912,21012,02512,184
10/08/202512,15012,18211,94011,991
10/09/202511,99112,21111,97312,192
10/10/202512,18012,32412,11112,281
10/13/202512,22512,24912,15012,172
10/14/202512,17212,25112,02612,070
10/15/202512,08512,32512,08512,311
10/16/202512,30612,40512,26812,358
10/17/202512,30012,39012,25912,370
10/20/202512,42012,44812,17512,346
10/21/202512,37112,41712,27112,342
10/23/202512,39012,41512,11212,145
10/24/202512,14912,17411,87611,918
10/27/202511,92212,04911,92012,015
10/28/202512,02512,04811,86611,931
10/29/202511,94012,06011,89911,999
10/30/202512,04012,08411,95012,053
10/31/202512,05312,10211,91711,947
11/03/202511,92711,98411,88511,950
11/04/202511,96011,96011,78511,819
11/06/202511,80011,98511,79811,910
11/07/202511,87111,95111,83411,849
11/10/202511,85111,89011,70111,728
11/11/202511,75011,84911,72011,825
11/12/202511,86111,94911,83111,921
11/13/202511,92112,01611,90711,934
11/14/202511,94111,94111,78611,874
11/17/202511,81011,85511,74511,778
11/18/202511,88811,88811,68811,707
11/19/202511,70711,75411,63811,666
11/21/202511,75811,78811,69111,729
11/24/202511,73811,73811,56111,584
11/25/202511,60011,64711,53811,580
11/26/202511,58911,77311,58511,759
11/27/202511,77611,78711,59911,617
11/28/202511,62011,64011,55711,600
12/01/202511,62012,02111,55611,662
12/02/202511,70211,71311,59011,666
12/03/202511,70011,70211,52011,591
12/04/202511,58011,63111,52411,608
12/05/202511,63011,66511,56111,597
12/08/202511,61011,63211,49011,540
12/09/202511,50011,52511,37911,414
12/10/202511,42511,49911,29711,317
12/11/202511,34011,48411,26611,472
12/12/202511,49111,73811,48111,723
12/15/202511,65811,80411,65811,728
12/16/202511,70011,70011,51011,528
12/17/202511,50511,59111,49511,540
12/18/202511,54511,56511,41211,461
12/19/202511,50311,52911,44211,496
12/22/202511,49611,54811,43111,532
12/23/202511,55011,75011,53011,678
12/24/202511,71511,79011,67111,764
12/26/202511,76611,85511,74311,794
12/29/202511,77811,82011,73111,799
12/30/202511,81011,81111,65111,705
12/31/202511,68111,79411,68011,784