Udaipur Cement Works Limited (UDAICEMENT.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:45PM IST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 39.06 | 39.31 | 38.65 | 38.74 | 38.74 | 160,583 |
| 25 Apr 2024 | 38.97 | 39.30 | 38.50 | 38.95 | 38.95 | 311,356 |
| 24 Apr 2024 | 38.85 | 39.80 | 38.75 | 38.98 | 38.98 | 405,525 |
| 23 Apr 2024 | 39.60 | 40.20 | 38.38 | 38.52 | 38.52 | 673,879 |
| 22 Apr 2024 | 37.95 | 39.60 | 37.81 | 39.37 | 39.37 | 1,260,596 |
| 19 Apr 2024 | 36.47 | 37.25 | 36.01 | 37.05 | 37.05 | 515,566 |
| 18 Apr 2024 | 37.80 | 37.95 | 36.52 | 36.69 | 36.69 | 416,789 |
| 16 Apr 2024 | 36.10 | 37.37 | 36.09 | 37.13 | 37.13 | 270,606 |
| 15 Apr 2024 | 36.50 | 37.15 | 35.99 | 36.49 | 36.49 | 645,633 |
| 12 Apr 2024 | 37.99 | 38.35 | 37.25 | 37.55 | 37.55 | 381,886 |
| 10 Apr 2024 | 38.00 | 38.35 | 37.50 | 37.79 | 37.79 | 337,684 |
| 09 Apr 2024 | 38.44 | 38.44 | 37.75 | 37.97 | 37.97 | 360,888 |
| 08 Apr 2024 | 38.10 | 38.61 | 38.04 | 38.15 | 38.15 | 424,350 |
| 05 Apr 2024 | 38.51 | 38.84 | 37.56 | 38.06 | 38.06 | 685,283 |
| 04 Apr 2024 | 39.90 | 39.90 | 37.90 | 38.33 | 38.33 | 905,152 |
| 03 Apr 2024 | 39.49 | 39.95 | 39.04 | 39.59 | 39.59 | 779,432 |
| 02 Apr 2024 | 37.40 | 39.47 | 36.55 | 39.12 | 39.12 | 1,377,303 |
| 01 Apr 2024 | 35.75 | 37.74 | 35.26 | 37.51 | 37.51 | 1,665,354 |
| 28 Mar 2024 | 33.90 | 34.05 | 33.25 | 33.55 | 33.55 | 787,227 |
| 27 Mar 2024 | 33.50 | 34.50 | 33.35 | 33.50 | 33.50 | 889,840 |
| 26 Mar 2024 | 34.10 | 34.30 | 33.11 | 33.59 | 33.59 | 780,325 |
| 22 Mar 2024 | 34.50 | 34.50 | 33.51 | 34.02 | 34.02 | 486,448 |
| 21 Mar 2024 | 34.01 | 34.49 | 33.13 | 33.94 | 33.94 | 698,524 |
| 20 Mar 2024 | 34.49 | 34.84 | 33.19 | 33.64 | 33.64 | 519,839 |
| 19 Mar 2024 | 35.40 | 35.49 | 33.40 | 34.24 | 34.24 | 470,329 |
| 18 Mar 2024 | 35.25 | 35.94 | 34.53 | 35.28 | 35.28 | 297,033 |
| 15 Mar 2024 | 34.00 | 35.42 | 34.00 | 35.20 | 35.20 | 445,721 |
| 14 Mar 2024 | 33.31 | 35.59 | 33.10 | 34.04 | 34.04 | 911,114 |
| 13 Mar 2024 | 36.36 | 36.75 | 33.12 | 33.30 | 33.30 | 1,297,191 |
| 12 Mar 2024 | 37.54 | 37.89 | 35.52 | 35.74 | 35.74 | 823,185 |
| 11 Mar 2024 | 38.05 | 38.67 | 37.45 | 37.54 | 37.54 | 440,873 |
| 07 Mar 2024 | 38.35 | 38.80 | 37.55 | 38.03 | 38.03 | 391,058 |
| 06 Mar 2024 | 38.55 | 38.90 | 36.75 | 37.97 | 37.97 | 778,089 |
| 05 Mar 2024 | 38.89 | 39.25 | 38.25 | 38.55 | 38.55 | 398,546 |
| 04 Mar 2024 | 39.04 | 39.45 | 38.31 | 38.89 | 38.89 | 435,963 |
| 01 Mar 2024 | 39.00 | 39.58 | 38.80 | 38.98 | 38.98 | 371,540 |
| 29 Feb 2024 | 38.40 | 38.97 | 38.03 | 38.64 | 38.64 | 413,140 |
| 28 Feb 2024 | 40.00 | 40.02 | 38.33 | 38.49 | 38.49 | 625,267 |
| 27 Feb 2024 | 40.26 | 40.94 | 39.52 | 39.73 | 39.73 | 411,894 |
| 26 Feb 2024 | 41.26 | 41.95 | 38.84 | 40.26 | 40.26 | 958,668 |
| 23 Feb 2024 | 39.20 | 41.38 | 39.20 | 41.14 | 41.14 | 1,743,280 |
| 22 Feb 2024 | 39.70 | 39.70 | 38.00 | 39.08 | 39.08 | 499,276 |
| 21 Feb 2024 | 40.20 | 40.20 | 39.00 | 39.27 | 39.27 | 581,209 |
| 20 Feb 2024 | 40.10 | 40.47 | 39.60 | 39.79 | 39.79 | 499,184 |
| 19 Feb 2024 | 40.20 | 41.48 | 39.98 | 40.07 | 40.07 | 912,305 |
| 16 Feb 2024 | 40.47 | 40.50 | 40.00 | 40.12 | 40.12 | 565,713 |
| 15 Feb 2024 | 40.48 | 40.55 | 39.54 | 40.09 | 40.09 | 649,244 |
| 14 Feb 2024 | 38.30 | 40.45 | 38.30 | 39.88 | 39.88 | 766,311 |
| 13 Feb 2024 | 38.70 | 39.36 | 37.00 | 39.23 | 39.23 | 906,110 |
| 12 Feb 2024 | 40.75 | 41.68 | 38.50 | 38.61 | 38.61 | 1,193,867 |
| 09 Feb 2024 | 40.94 | 41.10 | 38.52 | 40.36 | 40.36 | 1,371,678 |
| 08 Feb 2024 | 41.96 | 42.40 | 40.00 | 40.24 | 40.24 | 1,284,367 |
| 07 Feb 2024 | 42.97 | 43.48 | 41.77 | 41.96 | 41.96 | 1,002,125 |
| 06 Feb 2024 | 42.92 | 43.00 | 42.00 | 42.52 | 42.52 | 1,024,140 |
| 05 Feb 2024 | 42.20 | 44.00 | 41.05 | 42.46 | 42.46 | 3,208,198 |
| 02 Feb 2024 | 44.00 | 44.40 | 41.75 | 41.98 | 41.98 | 4,047,209 |
| 01 Feb 2024 | 42.80 | 43.95 | 41.70 | 42.52 | 42.52 | 9,475,258 |
| 31 Jan 2024 | 40.00 | 40.50 | 38.20 | 39.26 | 39.26 | 2,015,228 |
| 30 Jan 2024 | 39.36 | 40.80 | 38.60 | 39.61 | 39.61 | 2,673,664 |
| 29 Jan 2024 | 38.50 | 39.90 | 38.00 | 38.98 | 38.98 | 3,335,197 |
| 25 Jan 2024 | 37.00 | 37.74 | 36.11 | 37.50 | 37.50 | 1,555,077 |
| 24 Jan 2024 | 35.80 | 36.80 | 35.26 | 36.41 | 36.41 | 630,252 |
| 23 Jan 2024 | 37.20 | 37.78 | 33.10 | 35.15 | 35.15 | 1,842,753 |
| 19 Jan 2024 | 35.32 | 36.51 | 35.31 | 36.22 | 36.22 | 905,559 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 35.55 | 36.20 | 35.05 | 35.60 | 35.60 | 850,299 |
| 16 Jan 2024 | 37.33 | 37.33 | 35.50 | 36.05 | 36.05 | 1,318,465 |
| 15 Jan 2024 | 37.48 | 37.95 | 36.31 | 37.06 | 37.06 | 1,249,916 |
| 12 Jan 2024 | 37.19 | 38.35 | 36.62 | 37.05 | 37.05 | 3,148,071 |
| 11 Jan 2024 | 34.21 | 37.69 | 34.21 | 37.41 | 37.41 | 6,868,683 |
| 10 Jan 2024 | 34.30 | 34.96 | 34.01 | 34.07 | 34.07 | 777,045 |
| 09 Jan 2024 | 34.25 | 35.65 | 34.01 | 34.77 | 34.77 | 1,336,028 |
| 08 Jan 2024 | 34.49 | 34.65 | 33.71 | 34.17 | 34.17 | 540,420 |
| 05 Jan 2024 | 34.50 | 35.36 | 33.80 | 33.96 | 33.96 | 1,394,508 |
| 04 Jan 2024 | 33.53 | 34.50 | 33.35 | 34.37 | 34.37 | 802,346 |
| 03 Jan 2024 | 33.65 | 33.92 | 33.15 | 33.53 | 33.53 | 466,778 |
| 02 Jan 2024 | 33.75 | 33.99 | 33.25 | 33.61 | 33.61 | 432,775 |
| 01 Jan 2024 | 33.60 | 34.35 | 33.25 | 33.78 | 33.78 | 737,678 |
| 29 Dec 2023 | 33.37 | 33.69 | 33.00 | 33.24 | 33.24 | 379,676 |
| 28 Dec 2023 | 33.60 | 33.88 | 33.21 | 33.34 | 33.34 | 554,600 |
| 27 Dec 2023 | 34.00 | 34.49 | 33.25 | 33.51 | 33.51 | 569,431 |
| 26 Dec 2023 | 33.88 | 33.90 | 33.30 | 33.54 | 33.54 | 404,109 |
| 22 Dec 2023 | 33.20 | 33.90 | 33.20 | 33.69 | 33.69 | 296,735 |
| 21 Dec 2023 | 32.81 | 33.70 | 32.81 | 33.32 | 33.32 | 422,382 |
| 20 Dec 2023 | 35.10 | 35.24 | 32.70 | 32.81 | 32.81 | 1,085,553 |
| 19 Dec 2023 | 35.29 | 35.29 | 34.70 | 34.78 | 34.78 | 354,431 |
| 18 Dec 2023 | 35.18 | 35.75 | 34.60 | 35.03 | 35.03 | 595,346 |
| 15 Dec 2023 | 35.75 | 35.90 | 34.75 | 34.95 | 34.95 | 825,072 |
| 14 Dec 2023 | 35.00 | 36.00 | 34.79 | 35.54 | 35.54 | 1,362,871 |
| 13 Dec 2023 | 35.01 | 35.95 | 34.52 | 35.25 | 35.25 | 762,301 |
| 12 Dec 2023 | 36.17 | 36.17 | 34.70 | 34.90 | 34.90 | 768,002 |
| 11 Dec 2023 | 35.89 | 36.20 | 35.40 | 35.83 | 35.83 | 1,392,887 |
| 08 Dec 2023 | 34.82 | 35.95 | 34.62 | 35.50 | 35.50 | 1,925,980 |
| 07 Dec 2023 | 33.15 | 34.50 | 33.01 | 34.43 | 34.43 | 1,434,746 |
| 06 Dec 2023 | 33.72 | 33.75 | 33.04 | 33.15 | 33.15 | 643,958 |
| 05 Dec 2023 | 33.38 | 33.65 | 33.15 | 33.48 | 33.48 | 783,694 |
| 04 Dec 2023 | 33.20 | 33.65 | 32.90 | 33.16 | 33.16 | 647,721 |
| 01 Dec 2023 | 33.55 | 33.64 | 32.75 | 32.91 | 32.91 | 543,436 |
| 30 Nov 2023 | 32.88 | 33.50 | 32.10 | 33.14 | 33.14 | 581,218 |
| 29 Nov 2023 | 33.00 | 33.46 | 31.80 | 32.61 | 32.61 | 657,155 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.