UltraTech Cement Limited (ULTRACEMCO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9,578.00 | 9,686.80 | 9,542.80 | 9,658.85 | 9,658.85 | 317,871 |
| 23 Apr 2024 | 9,540.00 | 9,625.00 | 9,522.00 | 9,533.55 | 9,533.55 | 317,450 |
| 22 Apr 2024 | 9,505.00 | 9,590.00 | 9,456.10 | 9,565.25 | 9,565.25 | 277,781 |
| 19 Apr 2024 | 9,325.00 | 9,400.00 | 9,250.00 | 9,363.95 | 9,363.95 | 415,558 |
| 18 Apr 2024 | 9,470.00 | 9,526.80 | 9,340.80 | 9,382.75 | 9,382.75 | 584,270 |
| 16 Apr 2024 | 9,448.90 | 9,494.95 | 9,351.00 | 9,463.80 | 9,463.80 | 547,648 |
| 15 Apr 2024 | 9,617.90 | 9,617.90 | 9,486.60 | 9,506.25 | 9,506.25 | 220,692 |
| 12 Apr 2024 | 9,789.95 | 9,850.00 | 9,610.00 | 9,652.55 | 9,652.55 | 440,963 |
| 10 Apr 2024 | 9,810.00 | 9,858.00 | 9,705.05 | 9,817.85 | 9,817.85 | 186,223 |
| 09 Apr 2024 | 9,900.00 | 9,993.80 | 9,759.10 | 9,769.15 | 9,769.15 | 275,924 |
| 08 Apr 2024 | 9,852.95 | 9,899.00 | 9,801.00 | 9,863.75 | 9,863.75 | 215,228 |
| 05 Apr 2024 | 10,001.00 | 10,019.85 | 9,802.20 | 9,823.60 | 9,823.60 | 280,079 |
| 04 Apr 2024 | 10,078.00 | 10,078.90 | 9,900.00 | 10,005.10 | 10,005.10 | 346,378 |
| 03 Apr 2024 | 10,200.00 | 10,277.70 | 9,982.15 | 10,001.90 | 10,001.90 | 481,855 |
| 02 Apr 2024 | 9,890.10 | 10,084.20 | 9,845.00 | 10,038.15 | 10,038.15 | 307,109 |
| 01 Apr 2024 | 9,749.15 | 9,997.05 | 9,749.15 | 9,954.40 | 9,954.40 | 387,442 |
| 28 Mar 2024 | 9,680.00 | 9,853.95 | 9,641.55 | 9,749.15 | 9,749.15 | 506,387 |
| 27 Mar 2024 | 9,630.00 | 9,708.00 | 9,571.05 | 9,623.45 | 9,623.45 | 267,937 |
| 26 Mar 2024 | 9,631.10 | 9,689.80 | 9,570.00 | 9,600.70 | 9,600.70 | 397,803 |
| 22 Mar 2024 | 9,610.00 | 9,751.80 | 9,580.00 | 9,681.75 | 9,681.75 | 224,511 |
| 21 Mar 2024 | 9,525.00 | 9,639.70 | 9,504.90 | 9,600.75 | 9,600.75 | 215,837 |
| 20 Mar 2024 | 9,535.00 | 9,535.00 | 9,445.00 | 9,484.55 | 9,484.55 | 171,219 |
| 19 Mar 2024 | 9,591.35 | 9,607.45 | 9,435.15 | 9,453.25 | 9,453.25 | 316,008 |
| 18 Mar 2024 | 9,625.00 | 9,673.80 | 9,570.00 | 9,611.35 | 9,611.35 | 226,448 |
| 15 Mar 2024 | 9,680.00 | 9,750.90 | 9,543.80 | 9,632.95 | 9,632.95 | 379,648 |
| 14 Mar 2024 | 9,455.00 | 9,708.00 | 9,454.00 | 9,696.95 | 9,696.95 | 347,822 |
| 13 Mar 2024 | 9,624.70 | 9,653.00 | 9,500.00 | 9,593.55 | 9,593.55 | 415,925 |
| 12 Mar 2024 | 9,728.95 | 9,728.95 | 9,575.40 | 9,615.50 | 9,615.50 | 235,430 |
| 11 Mar 2024 | 9,694.05 | 9,824.60 | 9,672.90 | 9,697.90 | 9,697.90 | 319,303 |
| 07 Mar 2024 | 9,641.05 | 9,715.00 | 9,569.10 | 9,673.15 | 9,673.15 | 585,012 |
| 06 Mar 2024 | 9,899.90 | 9,914.25 | 9,532.00 | 9,641.05 | 9,641.05 | 534,825 |
| 05 Mar 2024 | 9,978.40 | 10,030.90 | 9,830.00 | 9,838.35 | 9,838.35 | 310,715 |
| 04 Mar 2024 | 10,157.00 | 10,166.00 | 9,966.20 | 9,978.40 | 9,978.40 | 221,282 |
| 01 Mar 2024 | 9,900.00 | 10,183.85 | 9,892.40 | 10,135.50 | 10,135.50 | 352,952 |
| 29 Feb 2024 | 9,785.00 | 9,935.00 | 9,705.65 | 9,892.40 | 9,892.40 | 328,848 |
| 28 Feb 2024 | 9,960.00 | 9,989.95 | 9,780.90 | 9,804.95 | 9,804.95 | 300,668 |
| 27 Feb 2024 | 9,930.05 | 10,151.00 | 9,881.45 | 9,951.10 | 9,951.10 | 214,186 |
| 26 Feb 2024 | 9,999.05 | 10,049.95 | 9,900.95 | 9,930.05 | 9,930.05 | 162,530 |
| 23 Feb 2024 | 9,961.20 | 10,028.00 | 9,894.05 | 10,000.90 | 10,000.90 | 304,238 |
| 22 Feb 2024 | 10,000.00 | 10,020.90 | 9,802.30 | 9,961.20 | 9,961.20 | 363,840 |
| 21 Feb 2024 | 9,970.25 | 10,115.00 | 9,920.00 | 9,968.40 | 9,968.40 | 322,960 |
| 20 Feb 2024 | 9,902.20 | 10,000.00 | 9,855.00 | 9,978.95 | 9,978.95 | 320,905 |
| 19 Feb 2024 | 9,948.95 | 9,948.95 | 9,885.00 | 9,902.20 | 9,902.20 | 109,778 |
| 16 Feb 2024 | 9,875.05 | 9,948.00 | 9,851.10 | 9,916.20 | 9,916.20 | 250,550 |
| 15 Feb 2024 | 9,835.90 | 9,839.15 | 9,706.00 | 9,814.30 | 9,814.30 | 415,090 |
| 14 Feb 2024 | 9,802.05 | 9,824.85 | 9,703.95 | 9,787.80 | 9,787.80 | 417,802 |
| 13 Feb 2024 | 9,997.80 | 10,004.70 | 9,830.60 | 9,852.40 | 9,852.40 | 276,453 |
| 12 Feb 2024 | 9,951.00 | 10,017.45 | 9,906.90 | 9,963.85 | 9,963.85 | 191,687 |
| 09 Feb 2024 | 10,074.80 | 10,074.80 | 9,852.00 | 9,945.75 | 9,945.75 | 400,823 |
| 08 Feb 2024 | 10,290.00 | 10,295.00 | 9,950.50 | 9,997.65 | 9,997.65 | 320,905 |
| 07 Feb 2024 | 10,114.00 | 10,287.60 | 10,080.30 | 10,226.50 | 10,226.50 | 250,184 |
| 06 Feb 2024 | 9,980.00 | 10,075.00 | 9,920.30 | 10,048.75 | 10,048.75 | 250,870 |
| 05 Feb 2024 | 10,050.00 | 10,128.30 | 9,878.45 | 9,916.35 | 9,916.35 | 162,473 |
| 02 Feb 2024 | 10,000.00 | 10,165.90 | 9,992.30 | 10,098.55 | 10,098.55 | 334,386 |
| 01 Feb 2024 | 10,169.95 | 10,233.25 | 9,900.05 | 9,922.30 | 9,922.30 | 401,503 |
| 31 Jan 2024 | 9,960.00 | 10,186.15 | 9,903.15 | 10,167.35 | 10,167.35 | 341,574 |
| 30 Jan 2024 | 10,289.75 | 10,320.00 | 9,942.00 | 9,963.60 | 9,963.60 | 368,827 |
| 29 Jan 2024 | 10,000.10 | 10,300.00 | 9,989.50 | 10,274.05 | 10,274.05 | 334,463 |
| 25 Jan 2024 | 9,984.60 | 10,048.20 | 9,881.20 | 9,969.35 | 9,969.35 | 296,269 |
| 24 Jan 2024 | 9,865.00 | 10,032.60 | 9,734.60 | 9,990.50 | 9,990.50 | 272,419 |
| 23 Jan 2024 | 10,000.00 | 10,085.00 | 9,815.00 | 9,831.00 | 9,831.00 | 580,285 |
| 19 Jan 2024 | 9,999.00 | 10,128.70 | 9,845.00 | 10,093.70 | 10,093.70 | 567,616 |
| 18 Jan 2024 | 9,854.00 | 9,933.05 | 9,770.00 | 9,892.25 | 9,892.25 | 278,338 |
| 17 Jan 2024 | 9,959.00 | 10,046.10 | 9,825.00 | 9,854.65 | 9,854.65 | 252,817 |
| 16 Jan 2024 | 9,953.95 | 10,046.80 | 9,880.35 | 9,969.60 | 9,969.60 | 146,779 |
| 15 Jan 2024 | 9,879.00 | 9,996.80 | 9,820.00 | 9,954.55 | 9,954.55 | 273,931 |
| 12 Jan 2024 | 9,979.95 | 9,979.95 | 9,794.05 | 9,808.45 | 9,808.45 | 376,816 |
| 11 Jan 2024 | 9,839.90 | 9,944.95 | 9,719.15 | 9,920.45 | 9,920.45 | 375,210 |
| 10 Jan 2024 | 9,898.95 | 9,906.75 | 9,730.00 | 9,776.20 | 9,776.20 | 374,333 |
| 09 Jan 2024 | 9,989.60 | 10,016.95 | 9,870.20 | 9,899.10 | 9,899.10 | 242,925 |
| 08 Jan 2024 | 10,078.00 | 10,080.00 | 9,925.05 | 9,934.50 | 9,934.50 | 176,843 |
| 05 Jan 2024 | 10,100.00 | 10,100.00 | 9,995.00 | 10,016.05 | 10,016.05 | 163,191 |
| 04 Jan 2024 | 10,160.00 | 10,164.55 | 10,001.00 | 10,014.80 | 10,014.80 | 313,755 |
| 03 Jan 2024 | 10,204.75 | 10,245.00 | 10,089.60 | 10,111.55 | 10,111.55 | 179,575 |
| 02 Jan 2024 | 10,489.90 | 10,489.90 | 10,104.10 | 10,204.70 | 10,204.70 | 337,528 |
| 01 Jan 2024 | 10,503.05 | 10,520.00 | 10,414.60 | 10,464.00 | 10,464.00 | 97,677 |
| 29 Dec 2023 | 10,420.05 | 10,526.00 | 10,361.55 | 10,503.05 | 10,503.05 | 243,089 |
| 28 Dec 2023 | 10,492.00 | 10,498.95 | 10,328.10 | 10,426.30 | 10,426.30 | 421,406 |
| 27 Dec 2023 | 10,100.95 | 10,470.00 | 10,037.75 | 10,436.10 | 10,436.10 | 658,122 |
| 26 Dec 2023 | 9,975.00 | 10,054.80 | 9,970.10 | 10,018.65 | 10,018.65 | 226,114 |
| 22 Dec 2023 | 9,987.00 | 9,999.00 | 9,902.00 | 9,969.00 | 9,969.00 | 226,940 |
| 21 Dec 2023 | 9,881.00 | 9,985.00 | 9,824.85 | 9,954.45 | 9,954.45 | 216,730 |
| 20 Dec 2023 | 10,027.00 | 10,128.00 | 9,858.15 | 9,887.45 | 9,887.45 | 501,448 |
| 19 Dec 2023 | 9,970.35 | 10,050.00 | 9,953.00 | 10,017.10 | 10,017.10 | 675,166 |
| 18 Dec 2023 | 10,028.00 | 10,028.00 | 9,941.75 | 9,970.35 | 9,970.35 | 266,562 |
| 15 Dec 2023 | 10,000.00 | 10,059.50 | 9,900.65 | 10,029.45 | 10,029.45 | 439,516 |
| 14 Dec 2023 | 9,830.00 | 9,990.00 | 9,777.00 | 9,963.30 | 9,963.30 | 710,415 |
| 13 Dec 2023 | 9,899.95 | 10,042.95 | 9,676.80 | 9,739.15 | 9,739.15 | 1,501,931 |
| 12 Dec 2023 | 9,702.45 | 9,961.15 | 9,635.05 | 9,863.50 | 9,863.50 | 1,060,266 |
| 11 Dec 2023 | 9,414.00 | 9,730.00 | 9,400.00 | 9,670.90 | 9,670.90 | 588,082 |
| 08 Dec 2023 | 9,378.30 | 9,431.65 | 9,341.15 | 9,413.55 | 9,413.55 | 311,761 |
| 07 Dec 2023 | 9,266.00 | 9,381.00 | 9,236.15 | 9,354.55 | 9,354.55 | 346,830 |
| 06 Dec 2023 | 9,329.75 | 9,347.95 | 9,129.55 | 9,213.00 | 9,213.00 | 308,912 |
| 05 Dec 2023 | 9,321.00 | 9,400.00 | 9,243.15 | 9,329.75 | 9,329.75 | 448,461 |
| 04 Dec 2023 | 9,150.00 | 9,340.80 | 9,086.15 | 9,317.75 | 9,317.75 | 473,570 |
| 01 Dec 2023 | 9,103.80 | 9,163.40 | 8,972.00 | 9,033.85 | 9,033.85 | 353,015 |
| 30 Nov 2023 | 8,776.55 | 9,019.15 | 8,763.45 | 9,003.65 | 9,003.65 | 1,025,481 |
| 29 Nov 2023 | 8,759.90 | 8,790.00 | 8,692.00 | 8,732.75 | 8,732.75 | 207,727 |
| 28 Nov 2023 | 8,638.00 | 8,735.50 | 8,588.25 | 8,726.50 | 8,726.50 | 343,335 |
| 24 Nov 2023 | 8,638.00 | 8,655.00 | 8,545.05 | 8,556.20 | 8,556.20 | 197,278 |
| *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.