• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    More On ULTRACEMC.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    UltraTech Cement Limited (ULTRACEMC.NS)

    -NSE
    3,064.65 Up 6.95(0.23%) Jul 3, 5:59AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 2, 20153,058.003,074.003,030.103,057.70317,6003,057.70
    Jul 1, 20152,992.003,066.002,980.103,057.95348,2003,057.95
    Jun 30, 20152,910.003,000.002,906.502,993.45411,4002,993.45
    Jun 29, 20152,863.902,916.002,825.002,904.90175,3002,904.90
    Jun 26, 20152,879.802,921.002,865.002,914.70229,0002,914.70
    Jun 25, 20152,854.702,875.502,815.302,862.00316,5002,862.00
    Jun 24, 20152,927.002,969.902,830.002,852.35483,9002,852.35
    Jun 23, 20152,821.002,908.852,801.952,895.90332,4002,895.90
    Jun 22, 20152,807.302,844.502,793.702,804.00130,7002,804.00
    Jun 19, 20152,801.002,817.002,792.202,802.75252,6002,802.75
    Jun 18, 20152,772.052,828.002,763.102,798.70233,4002,798.70
    Jun 17, 20152,747.602,822.602,736.102,796.55259,4002,796.55
    Jun 16, 20152,714.002,751.002,691.002,744.7594,8002,744.75
    Jun 15, 20152,750.002,751.402,704.002,710.80137,7002,710.80
    Jun 12, 20152,705.002,767.602,680.002,748.50178,5002,748.50
    Jun 11, 20152,806.002,827.952,690.402,701.65264,0002,701.65
    Jun 10, 20152,835.002,844.952,800.002,804.55172,6002,804.55
    Jun 9, 20152,811.002,846.002,788.802,810.35147,3002,810.35
    Jun 8, 20152,832.002,833.302,780.752,809.85110,1002,809.85
    Jun 5, 20152,860.852,904.402,781.102,815.10207,6002,815.10
    Jun 4, 20152,854.702,879.752,814.202,868.05113,5002,868.05
    Jun 3, 20152,896.002,914.002,820.202,831.10135,5002,831.10
    Jun 2, 20152,995.103,014.952,893.502,910.25190,0002,910.25
    Jun 1, 20152,995.003,024.002,970.003,005.40199,8003,005.40
    May 29, 20152,939.702,996.902,903.402,975.30415,6002,975.30
    May 28, 20152,890.002,948.352,852.352,917.45335,2002,917.45
    May 27, 20152,910.002,913.002,860.002,885.15335,3002,885.15
    May 26, 20152,929.002,952.002,880.002,906.85271,6002,906.85
    May 25, 20152,994.002,998.952,924.802,935.00160,9002,935.00
    May 22, 20153,068.303,087.002,968.452,975.40303,8002,975.40
    May 21, 20153,030.003,109.853,006.403,064.60706,5003,064.60
    May 20, 20152,969.203,050.952,969.203,032.25631,7003,032.25
    May 19, 20152,900.102,985.002,894.902,971.40639,6002,971.40
    May 18, 20152,815.002,905.002,780.352,900.10269,9002,900.10
    May 15, 20152,803.202,837.252,790.802,805.40165,4002,805.40
    May 14, 20152,793.902,803.652,731.252,796.05169,3002,796.05
    May 13, 20152,780.002,824.902,755.702,794.40211,7002,794.40
    May 12, 20152,830.852,830.852,730.102,748.85321,0002,748.85
    May 11, 20152,698.102,859.902,698.002,823.80500,2002,823.80
    May 8, 20152,632.002,710.002,626.052,698.00391,2002,698.00
    May 7, 20152,592.002,664.352,531.002,619.15342,4002,619.15
    May 6, 20152,704.002,708.302,596.652,605.70481,8002,605.70
    May 5, 20152,710.002,738.002,689.052,709.20150,9002,709.20
    May 4, 20152,672.002,748.002,612.002,709.05304,1002,709.05
    May 1, 20152,672.102,672.102,672.102,672.1002,672.10
    Apr 30, 20152,679.252,688.702,635.002,672.10465,5002,672.10
    Apr 29, 20152,705.002,796.002,663.252,679.25292,3002,679.25
    Apr 28, 20152,655.352,716.952,625.602,688.90461,9002,688.90
    Apr 27, 20152,707.002,769.002,638.052,655.30585,5002,655.30
    Apr 24, 20152,728.502,744.402,690.002,706.95361,3002,706.95
    Apr 23, 20152,805.002,850.002,711.502,728.30220,2002,728.30
    Apr 22, 20152,763.002,809.002,752.002,792.80361,8002,792.80
    Apr 21, 20152,789.702,817.002,732.752,751.20127,3002,751.20
    Apr 20, 20152,809.152,825.802,748.502,778.15496,7002,778.15
    Apr 17, 20152,882.002,885.002,797.252,809.15505,5002,809.15
    Apr 16, 20152,986.503,003.852,860.602,895.05301,2002,895.05
    Apr 15, 20153,024.903,029.902,965.002,986.50585,7002,986.50
    Apr 14, 20153,001.453,001.453,001.453,001.4503,001.45
    Apr 13, 20152,970.003,028.902,952.353,001.45238,1003,001.45
    Apr 10, 20152,988.903,003.952,945.002,969.05118,8002,969.05
    Apr 9, 20153,000.003,003.002,945.002,963.95192,7002,963.95
    Apr 8, 20152,964.703,022.502,938.802,986.45270,7002,986.45
    Apr 7, 20152,900.002,945.002,878.402,931.85283,9002,931.85
    Apr 6, 20152,899.002,909.702,870.002,892.55137,1002,892.55
    Apr 3, 20152,883.702,883.702,883.702,883.7002,883.70
    Apr 2, 20152,883.702,883.702,883.702,883.7002,883.70
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.