NSE - Delayed Quote • INR
UltraTech Cement Limited (ULTRACEMCO.NS)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9,727.00 | 9,777.00 | 9,646.90 | 9,700.90 | 9,700.90 | 265,782 |
| Apr 25, 2024 | 9,620.15 | 9,706.00 | 9,560.05 | 9,683.75 | 9,683.75 | 398,260 |
| Apr 24, 2024 | 9,578.00 | 9,686.80 | 9,542.80 | 9,658.85 | 9,658.85 | 317,929 |
| Apr 23, 2024 | 9,540.00 | 9,625.00 | 9,522.00 | 9,533.55 | 9,533.55 | 317,450 |
| Apr 22, 2024 | 9,505.00 | 9,590.00 | 9,456.10 | 9,565.25 | 9,565.25 | 277,781 |
| Apr 19, 2024 | 9,325.00 | 9,400.00 | 9,250.00 | 9,363.95 | 9,363.95 | 415,558 |
| Apr 18, 2024 | 9,470.00 | 9,526.80 | 9,340.80 | 9,382.75 | 9,382.75 | 584,270 |
| Apr 16, 2024 | 9,448.90 | 9,494.95 | 9,351.00 | 9,463.80 | 9,463.80 | 547,648 |
| Apr 15, 2024 | 9,617.90 | 9,617.90 | 9,486.60 | 9,506.25 | 9,506.25 | 220,692 |
| Apr 12, 2024 | 9,789.95 | 9,850.00 | 9,610.00 | 9,652.55 | 9,652.55 | 440,963 |
| Apr 10, 2024 | 9,810.00 | 9,858.00 | 9,705.05 | 9,817.85 | 9,817.85 | 186,223 |
| Apr 9, 2024 | 9,900.00 | 9,993.80 | 9,759.10 | 9,769.15 | 9,769.15 | 275,924 |
| Apr 8, 2024 | 9,852.95 | 9,899.00 | 9,801.00 | 9,863.75 | 9,863.75 | 215,228 |
| Apr 5, 2024 | 10,001.00 | 10,019.85 | 9,802.20 | 9,823.60 | 9,823.60 | 280,079 |
| Apr 4, 2024 | 10,078.00 | 10,078.90 | 9,900.00 | 10,005.10 | 10,005.10 | 346,378 |
| Apr 3, 2024 | 10,200.00 | 10,277.70 | 9,982.15 | 10,001.90 | 10,001.90 | 481,855 |
| Apr 2, 2024 | 9,890.10 | 10,084.20 | 9,845.00 | 10,038.15 | 10,038.15 | 307,109 |
| Apr 1, 2024 | 9,749.15 | 9,997.05 | 9,749.15 | 9,954.40 | 9,954.40 | 387,442 |
| Mar 28, 2024 | 9,680.00 | 9,853.95 | 9,641.55 | 9,749.15 | 9,749.15 | 506,387 |
| Mar 27, 2024 | 9,630.00 | 9,708.00 | 9,571.05 | 9,623.45 | 9,623.45 | 267,937 |
| Mar 26, 2024 | 9,631.10 | 9,689.80 | 9,570.00 | 9,600.70 | 9,600.70 | 397,803 |
| Mar 22, 2024 | 9,610.00 | 9,751.80 | 9,580.00 | 9,681.75 | 9,681.75 | 224,511 |
| Mar 21, 2024 | 9,525.00 | 9,639.70 | 9,504.90 | 9,600.75 | 9,600.75 | 215,837 |
| Mar 20, 2024 | 9,535.00 | 9,535.00 | 9,445.00 | 9,484.55 | 9,484.55 | 171,219 |
| Mar 19, 2024 | 9,591.35 | 9,607.45 | 9,435.15 | 9,453.25 | 9,453.25 | 316,008 |
| Mar 18, 2024 | 9,625.00 | 9,673.80 | 9,570.00 | 9,611.35 | 9,611.35 | 226,448 |
| Mar 15, 2024 | 9,680.00 | 9,750.90 | 9,543.80 | 9,632.95 | 9,632.95 | 379,648 |
| Mar 14, 2024 | 9,455.00 | 9,708.00 | 9,454.00 | 9,696.95 | 9,696.95 | 347,822 |
| Mar 13, 2024 | 9,624.70 | 9,653.00 | 9,500.00 | 9,593.55 | 9,593.55 | 415,925 |
| Mar 12, 2024 | 9,728.95 | 9,728.95 | 9,575.40 | 9,615.50 | 9,615.50 | 235,430 |
| Mar 11, 2024 | 9,694.05 | 9,824.60 | 9,672.90 | 9,697.90 | 9,697.90 | 319,303 |
| Mar 7, 2024 | 9,641.05 | 9,715.00 | 9,569.10 | 9,673.15 | 9,673.15 | 585,012 |
| Mar 6, 2024 | 9,899.90 | 9,914.25 | 9,532.00 | 9,641.05 | 9,641.05 | 534,825 |
| Mar 5, 2024 | 9,978.40 | 10,030.90 | 9,830.00 | 9,838.35 | 9,838.35 | 310,715 |
| Mar 4, 2024 | 10,157.00 | 10,166.00 | 9,966.20 | 9,978.40 | 9,978.40 | 221,282 |
| Mar 1, 2024 | 9,900.00 | 10,183.85 | 9,892.40 | 10,135.50 | 10,135.50 | 352,952 |
| Feb 29, 2024 | 9,785.00 | 9,935.00 | 9,705.65 | 9,892.40 | 9,892.40 | 328,848 |
| Feb 28, 2024 | 9,960.00 | 9,989.95 | 9,780.90 | 9,804.95 | 9,804.95 | 300,668 |
| Feb 27, 2024 | 9,930.05 | 10,151.00 | 9,881.45 | 9,951.10 | 9,951.10 | 214,186 |
| Feb 26, 2024 | 9,999.05 | 10,049.95 | 9,900.95 | 9,930.05 | 9,930.05 | 162,530 |
| Feb 23, 2024 | 9,961.20 | 10,028.00 | 9,894.05 | 10,000.90 | 10,000.90 | 304,238 |
| Feb 22, 2024 | 10,000.00 | 10,020.90 | 9,802.30 | 9,961.20 | 9,961.20 | 363,840 |
| Feb 21, 2024 | 9,970.25 | 10,115.00 | 9,920.00 | 9,968.40 | 9,968.40 | 322,960 |
| Feb 20, 2024 | 9,902.20 | 10,000.00 | 9,855.00 | 9,978.95 | 9,978.95 | 320,905 |
| Feb 19, 2024 | 9,948.95 | 9,948.95 | 9,885.00 | 9,902.20 | 9,902.20 | 109,778 |
| Feb 16, 2024 | 9,875.05 | 9,948.00 | 9,851.10 | 9,916.20 | 9,916.20 | 250,550 |
| Feb 15, 2024 | 9,835.90 | 9,839.15 | 9,706.00 | 9,814.30 | 9,814.30 | 415,090 |
| Feb 14, 2024 | 9,802.05 | 9,824.85 | 9,703.95 | 9,787.80 | 9,787.80 | 417,802 |
| Feb 13, 2024 | 9,997.80 | 10,004.70 | 9,830.60 | 9,852.40 | 9,852.40 | 276,453 |
| Feb 12, 2024 | 9,951.00 | 10,017.45 | 9,906.90 | 9,963.85 | 9,963.85 | 191,687 |
| Feb 9, 2024 | 10,074.80 | 10,074.80 | 9,852.00 | 9,945.75 | 9,945.75 | 400,823 |
| Feb 8, 2024 | 10,290.00 | 10,295.00 | 9,950.50 | 9,997.65 | 9,997.65 | 320,905 |
| Feb 7, 2024 | 10,114.00 | 10,287.60 | 10,080.30 | 10,226.50 | 10,226.50 | 250,184 |
| Feb 6, 2024 | 9,980.00 | 10,075.00 | 9,920.30 | 10,048.75 | 10,048.75 | 250,870 |
| Feb 5, 2024 | 10,050.00 | 10,128.30 | 9,878.45 | 9,916.35 | 9,916.35 | 162,473 |
| Feb 2, 2024 | 10,000.00 | 10,165.90 | 9,992.30 | 10,098.55 | 10,098.55 | 334,386 |
| Feb 1, 2024 | 10,169.95 | 10,233.25 | 9,900.05 | 9,922.30 | 9,922.30 | 401,503 |
| Jan 31, 2024 | 9,960.00 | 10,186.15 | 9,903.15 | 10,167.35 | 10,167.35 | 341,574 |
| Jan 30, 2024 | 10,289.75 | 10,320.00 | 9,942.00 | 9,963.60 | 9,963.60 | 368,827 |
| Jan 29, 2024 | 10,000.10 | 10,300.00 | 9,989.50 | 10,274.05 | 10,274.05 | 334,463 |
| Jan 25, 2024 | 9,984.60 | 10,048.20 | 9,881.20 | 9,969.35 | 9,969.35 | 296,269 |
| Jan 24, 2024 | 9,865.00 | 10,032.60 | 9,734.60 | 9,990.50 | 9,990.50 | 272,419 |
| Jan 23, 2024 | 10,000.00 | 10,085.00 | 9,815.00 | 9,831.00 | 9,831.00 | 580,285 |
| Jan 19, 2024 | 9,999.00 | 10,128.70 | 9,845.00 | 10,093.70 | 10,093.70 | 567,616 |
| Jan 18, 2024 | 9,854.00 | 9,933.05 | 9,770.00 | 9,892.25 | 9,892.25 | 278,338 |
| Jan 17, 2024 | 9,959.00 | 10,046.10 | 9,825.00 | 9,854.65 | 9,854.65 | 252,817 |
| Jan 16, 2024 | 9,953.95 | 10,046.80 | 9,880.35 | 9,969.60 | 9,969.60 | 146,779 |
| Jan 15, 2024 | 9,879.00 | 9,996.80 | 9,820.00 | 9,954.55 | 9,954.55 | 273,931 |
| Jan 12, 2024 | 9,979.95 | 9,979.95 | 9,794.05 | 9,808.45 | 9,808.45 | 376,816 |
| Jan 11, 2024 | 9,839.90 | 9,944.95 | 9,719.15 | 9,920.45 | 9,920.45 | 375,210 |
| Jan 10, 2024 | 9,898.95 | 9,906.75 | 9,730.00 | 9,776.20 | 9,776.20 | 374,333 |
| Jan 9, 2024 | 9,989.60 | 10,016.95 | 9,870.20 | 9,899.10 | 9,899.10 | 242,925 |
| Jan 8, 2024 | 10,078.00 | 10,080.00 | 9,925.05 | 9,934.50 | 9,934.50 | 176,843 |
| Jan 5, 2024 | 10,100.00 | 10,100.00 | 9,995.00 | 10,016.05 | 10,016.05 | 163,191 |
| Jan 4, 2024 | 10,160.00 | 10,164.55 | 10,001.00 | 10,014.80 | 10,014.80 | 313,755 |
| Jan 3, 2024 | 10,204.75 | 10,245.00 | 10,089.60 | 10,111.55 | 10,111.55 | 179,575 |
| Jan 2, 2024 | 10,489.90 | 10,489.90 | 10,104.10 | 10,204.70 | 10,204.70 | 337,528 |
| Jan 1, 2024 | 10,503.05 | 10,520.00 | 10,414.60 | 10,464.00 | 10,464.00 | 97,677 |
| Dec 29, 2023 | 10,420.05 | 10,526.00 | 10,361.55 | 10,503.05 | 10,503.05 | 243,089 |
| Dec 28, 2023 | 10,492.00 | 10,498.95 | 10,328.10 | 10,426.30 | 10,426.30 | 421,406 |
| Dec 27, 2023 | 10,100.95 | 10,470.00 | 10,037.75 | 10,436.10 | 10,436.10 | 658,122 |
| Dec 26, 2023 | 9,975.00 | 10,054.80 | 9,970.10 | 10,018.65 | 10,018.65 | 226,114 |
| Dec 22, 2023 | 9,987.00 | 9,999.00 | 9,902.00 | 9,969.00 | 9,969.00 | 226,940 |
| Dec 21, 2023 | 9,881.00 | 9,985.00 | 9,824.85 | 9,954.45 | 9,954.45 | 216,730 |
| Dec 20, 2023 | 10,027.00 | 10,128.00 | 9,858.15 | 9,887.45 | 9,887.45 | 501,448 |
| Dec 19, 2023 | 9,970.35 | 10,050.00 | 9,953.00 | 10,017.10 | 10,017.10 | 675,166 |
| Dec 18, 2023 | 10,028.00 | 10,028.00 | 9,941.75 | 9,970.35 | 9,970.35 | 266,562 |
| Dec 15, 2023 | 10,000.00 | 10,059.50 | 9,900.65 | 10,029.45 | 10,029.45 | 439,516 |
| Dec 14, 2023 | 9,830.00 | 9,990.00 | 9,777.00 | 9,963.30 | 9,963.30 | 710,415 |
| Dec 13, 2023 | 9,899.95 | 10,042.95 | 9,676.80 | 9,739.15 | 9,739.15 | 1,501,931 |
| Dec 12, 2023 | 9,702.45 | 9,961.15 | 9,635.05 | 9,863.50 | 9,863.50 | 1,060,266 |
| Dec 11, 2023 | 9,414.00 | 9,730.00 | 9,400.00 | 9,670.90 | 9,670.90 | 588,082 |
| Dec 8, 2023 | 9,378.30 | 9,431.65 | 9,341.15 | 9,413.55 | 9,413.55 | 311,761 |
| Dec 7, 2023 | 9,266.00 | 9,381.00 | 9,236.15 | 9,354.55 | 9,354.55 | 346,830 |
| Dec 6, 2023 | 9,329.75 | 9,347.95 | 9,129.55 | 9,213.00 | 9,213.00 | 308,912 |
| Dec 5, 2023 | 9,321.00 | 9,400.00 | 9,243.15 | 9,329.75 | 9,329.75 | 448,461 |
| Dec 4, 2023 | 9,150.00 | 9,340.80 | 9,086.15 | 9,317.75 | 9,317.75 | 473,570 |
| Dec 1, 2023 | 9,103.80 | 9,163.40 | 8,972.00 | 9,033.85 | 9,033.85 | 353,015 |
| Nov 30, 2023 | 8,776.55 | 9,019.15 | 8,763.45 | 9,003.65 | 9,003.65 | 1,025,481 |
| Nov 29, 2023 | 8,759.90 | 8,790.00 | 8,692.00 | 8,732.75 | 8,732.75 | 207,727 |
| Nov 28, 2023 | 8,638.00 | 8,735.50 | 8,588.25 | 8,726.50 | 8,726.50 | 343,335 |
| Nov 24, 2023 | 8,638.00 | 8,655.00 | 8,545.05 | 8,556.20 | 8,556.20 | 197,278 |
| Nov 23, 2023 | 8,750.00 | 8,767.00 | 8,590.00 | 8,605.25 | 8,605.25 | 344,271 |
| Nov 22, 2023 | 8,734.00 | 8,775.00 | 8,612.25 | 8,759.90 | 8,759.90 | 325,320 |
| Nov 21, 2023 | 8,664.80 | 8,737.90 | 8,664.80 | 8,708.35 | 8,708.35 | 183,507 |
| Nov 20, 2023 | 8,800.00 | 8,815.20 | 8,651.10 | 8,661.50 | 8,661.50 | 174,311 |
| Nov 17, 2023 | 8,785.00 | 8,869.60 | 8,771.65 | 8,790.95 | 8,790.95 | 151,817 |
| Nov 16, 2023 | 8,789.60 | 8,811.70 | 8,700.00 | 8,775.05 | 8,775.05 | 233,428 |
| Nov 15, 2023 | 8,709.00 | 8,815.75 | 8,695.25 | 8,766.90 | 8,766.90 | 192,348 |
| Nov 13, 2023 | 8,711.10 | 8,723.80 | 8,660.00 | 8,677.40 | 8,677.40 | 64,412 |
| Nov 10, 2023 | 8,591.05 | 8,729.95 | 8,588.60 | 8,710.85 | 8,710.85 | 149,939 |
| Nov 9, 2023 | 8,685.00 | 8,719.00 | 8,617.75 | 8,627.05 | 8,627.05 | 128,138 |
| Nov 8, 2023 | 8,689.00 | 8,719.15 | 8,652.85 | 8,698.85 | 8,698.85 | 132,370 |
| Nov 7, 2023 | 8,640.95 | 8,695.00 | 8,582.55 | 8,685.75 | 8,685.75 | 206,360 |
| Nov 6, 2023 | 8,539.00 | 8,650.00 | 8,521.20 | 8,640.95 | 8,640.95 | 194,715 |
| Nov 3, 2023 | 8,475.00 | 8,530.00 | 8,436.00 | 8,522.60 | 8,522.60 | 243,686 |
| Nov 2, 2023 | 8,385.50 | 8,473.20 | 8,374.95 | 8,459.00 | 8,459.00 | 200,590 |
| Nov 1, 2023 | 8,440.00 | 8,445.00 | 8,370.10 | 8,381.45 | 8,381.45 | 209,234 |
| Oct 31, 2023 | 8,404.70 | 8,452.10 | 8,351.10 | 8,422.25 | 8,422.25 | 218,908 |
| Oct 30, 2023 | 8,242.00 | 8,416.30 | 8,197.45 | 8,401.60 | 8,401.60 | 244,073 |
| Oct 27, 2023 | 8,211.00 | 8,270.00 | 8,180.00 | 8,210.15 | 8,210.15 | 227,682 |
| Oct 26, 2023 | 8,236.00 | 8,236.00 | 8,155.55 | 8,205.30 | 8,205.30 | 637,430 |
| Oct 25, 2023 | 8,355.00 | 8,398.50 | 8,186.25 | 8,256.35 | 8,256.35 | 255,678 |
| Oct 23, 2023 | 8,415.00 | 8,523.60 | 8,302.55 | 8,325.25 | 8,325.25 | 217,546 |
| Oct 20, 2023 | 8,536.00 | 8,648.35 | 8,410.90 | 8,461.05 | 8,461.05 | 539,291 |
| Oct 19, 2023 | 8,249.60 | 8,538.00 | 8,193.35 | 8,518.55 | 8,518.55 | 837,498 |
| Oct 18, 2023 | 8,324.90 | 8,349.85 | 8,248.00 | 8,278.30 | 8,278.30 | 322,136 |
| Oct 17, 2023 | 8,330.00 | 8,332.00 | 8,280.00 | 8,301.40 | 8,301.40 | 205,234 |
| Oct 16, 2023 | 8,369.05 | 8,455.00 | 8,274.00 | 8,292.20 | 8,292.20 | 363,990 |
| Oct 13, 2023 | 8,316.50 | 8,417.00 | 8,307.00 | 8,369.00 | 8,369.00 | 285,076 |
| Oct 12, 2023 | 8,364.95 | 8,385.00 | 8,302.00 | 8,351.75 | 8,351.75 | 177,704 |
| Oct 11, 2023 | 8,195.95 | 8,390.00 | 8,179.20 | 8,343.00 | 8,343.00 | 439,622 |
| Oct 10, 2023 | 8,147.80 | 8,186.35 | 8,105.00 | 8,158.30 | 8,158.30 | 187,020 |
| Oct 9, 2023 | 8,170.05 | 8,199.85 | 8,087.20 | 8,110.10 | 8,110.10 | 152,525 |
| Oct 6, 2023 | 8,198.00 | 8,239.65 | 8,151.25 | 8,195.45 | 8,195.45 | 158,491 |
| Oct 5, 2023 | 8,177.00 | 8,208.80 | 8,125.00 | 8,177.45 | 8,177.45 | 310,506 |
| Oct 4, 2023 | 8,292.55 | 8,292.55 | 8,045.05 | 8,120.85 | 8,120.85 | 884,369 |
| Oct 3, 2023 | 8,289.00 | 8,377.00 | 8,221.20 | 8,304.90 | 8,304.90 | 454,402 |
| Sep 29, 2023 | 8,200.00 | 8,285.95 | 8,132.00 | 8,254.85 | 8,254.85 | 320,974 |
| Sep 28, 2023 | 8,264.80 | 8,323.95 | 8,134.00 | 8,154.35 | 8,154.35 | 370,431 |
| Sep 27, 2023 | 8,237.00 | 8,289.95 | 8,205.00 | 8,262.70 | 8,262.70 | 541,638 |
| Sep 26, 2023 | 8,237.00 | 8,328.00 | 8,206.20 | 8,228.90 | 8,228.90 | 515,796 |
| Sep 25, 2023 | 8,217.00 | 8,279.95 | 8,156.10 | 8,206.20 | 8,206.20 | 467,415 |
| Sep 22, 2023 | 8,275.00 | 8,310.65 | 8,179.05 | 8,187.40 | 8,187.40 | 524,827 |
| Sep 21, 2023 | 8,375.10 | 8,438.00 | 8,286.65 | 8,313.55 | 8,313.55 | 393,954 |
| Sep 20, 2023 | 8,590.00 | 8,623.50 | 8,441.05 | 8,458.15 | 8,458.15 | 317,399 |
| Sep 18, 2023 | 8,728.00 | 8,737.60 | 8,607.00 | 8,628.00 | 8,628.00 | 129,308 |
| Sep 15, 2023 | 8,721.00 | 8,750.95 | 8,661.25 | 8,728.35 | 8,728.35 | 357,249 |
| Sep 14, 2023 | 8,666.00 | 8,700.00 | 8,603.00 | 8,687.95 | 8,687.95 | 311,971 |
| Sep 13, 2023 | 8,590.00 | 8,685.00 | 8,525.50 | 8,636.35 | 8,636.35 | 321,018 |
| Sep 12, 2023 | 8,519.95 | 8,609.85 | 8,395.00 | 8,571.65 | 8,571.65 | 335,823 |
| Sep 11, 2023 | 8,450.95 | 8,498.65 | 8,426.15 | 8,461.70 | 8,461.70 | 131,688 |
| Sep 8, 2023 | 8,535.00 | 8,550.00 | 8,400.00 | 8,430.55 | 8,430.55 | 125,962 |
| Sep 7, 2023 | 8,537.40 | 8,545.00 | 8,430.00 | 8,495.15 | 8,495.15 | 203,477 |
| Sep 6, 2023 | 8,484.85 | 8,556.80 | 8,444.10 | 8,537.40 | 8,537.40 | 327,847 |
| Sep 5, 2023 | 8,582.00 | 8,600.00 | 8,448.20 | 8,454.85 | 8,454.85 | 210,587 |
| Sep 4, 2023 | 8,284.95 | 8,594.00 | 8,282.55 | 8,582.55 | 8,582.55 | 620,108 |
| Sep 1, 2023 | 8,300.00 | 8,345.00 | 8,249.00 | 8,262.40 | 8,262.40 | 215,635 |
| Aug 31, 2023 | 8,288.80 | 8,360.00 | 8,226.00 | 8,297.45 | 8,297.45 | 482,614 |
| Aug 30, 2023 | 8,230.00 | 8,314.80 | 8,200.05 | 8,265.95 | 8,265.95 | 223,225 |
| Aug 29, 2023 | 8,159.90 | 8,218.00 | 8,125.15 | 8,199.70 | 8,199.70 | 230,713 |
| Aug 28, 2023 | 8,134.80 | 8,150.40 | 8,048.45 | 8,117.65 | 8,117.65 | 327,780 |
| Aug 25, 2023 | 8,179.00 | 8,190.00 | 8,061.00 | 8,071.45 | 8,071.45 | 191,154 |
| Aug 24, 2023 | 8,211.00 | 8,324.00 | 8,164.00 | 8,211.40 | 8,211.40 | 273,837 |
| Aug 23, 2023 | 8,209.90 | 8,234.90 | 8,147.00 | 8,161.90 | 8,161.90 | 208,545 |
| Aug 22, 2023 | 8,222.05 | 8,267.95 | 8,192.05 | 8,203.50 | 8,203.50 | 193,112 |
| Aug 21, 2023 | 8,214.40 | 8,278.95 | 8,205.50 | 8,219.30 | 8,219.30 | 216,794 |
| Aug 18, 2023 | 8,200.00 | 8,246.40 | 8,165.80 | 8,214.85 | 8,214.85 | 265,260 |
| Aug 17, 2023 | 8,225.10 | 8,233.10 | 8,150.05 | 8,207.35 | 8,207.35 | 248,724 |
| Aug 16, 2023 | 8,004.95 | 8,265.00 | 7,987.65 | 8,251.90 | 8,251.90 | 282,782 |
| Aug 14, 2023 | 8,129.80 | 8,142.55 | 8,019.05 | 8,054.30 | 8,054.30 | 544,313 |
| Aug 11, 2023 | 8,125.00 | 8,155.00 | 8,044.75 | 8,132.95 | 8,132.95 | 293,096 |
| Aug 10, 2023 | 8,134.00 | 8,205.00 | 8,076.00 | 8,102.20 | 8,102.20 | 296,178 |
| Aug 9, 2023 | 8,160.00 | 8,173.95 | 8,086.00 | 8,111.25 | 8,111.25 | 222,338 |
| Aug 8, 2023 | 8,175.45 | 8,229.95 | 8,137.00 | 8,156.85 | 8,156.85 | 166,007 |
| Aug 7, 2023 | 8,188.30 | 8,250.00 | 8,160.00 | 8,175.45 | 8,175.45 | 195,297 |
| Aug 4, 2023 | 8,178.00 | 8,231.85 | 8,148.75 | 8,158.15 | 8,158.15 | 248,048 |
| Aug 3, 2023 | 8,285.10 | 8,285.10 | 8,080.00 | 8,136.15 | 8,136.15 | 390,602 |
| Aug 2, 2023 | 8,268.00 | 8,315.00 | 8,213.40 | 8,287.70 | 8,287.70 | 134,414 |
| Aug 1, 2023 | 8,347.00 | 8,368.00 | 8,270.60 | 8,281.80 | 8,281.80 | 217,562 |
| Jul 31, 2023 | 8,329.00 | 8,410.00 | 8,301.55 | 8,318.15 | 8,318.15 | 240,038 |
| Jul 28, 2023 | 8,295.00 | 8,341.65 | 8,225.00 | 8,306.75 | 8,306.75 | 204,996 |
| Jul 27, 2023 | 38.00 Dividend | |||||
| Jul 27, 2023 | 8,352.00 | 8,390.80 | 8,255.00 | 8,288.25 | 8,288.25 | 216,816 |
| Jul 26, 2023 | 8,415.90 | 8,458.60 | 8,340.00 | 8,352.35 | 8,314.35 | 191,345 |
| Jul 25, 2023 | 8,244.70 | 8,415.00 | 8,244.70 | 8,393.30 | 8,355.11 | 583,167 |
| Jul 24, 2023 | 8,200.00 | 8,244.15 | 8,088.40 | 8,219.85 | 8,182.45 | 482,809 |
| Jul 21, 2023 | 8,244.00 | 8,313.50 | 8,072.00 | 8,119.20 | 8,082.26 | 656,733 |
| Jul 20, 2023 | 8,349.95 | 8,349.95 | 8,165.00 | 8,224.15 | 8,186.73 | 307,197 |
| Jul 19, 2023 | 8,166.00 | 8,356.85 | 8,163.75 | 8,329.20 | 8,291.31 | 150,429 |
| Jul 18, 2023 | 8,225.00 | 8,251.00 | 8,157.00 | 8,176.00 | 8,138.80 | 280,527 |
| Jul 17, 2023 | 8,207.00 | 8,260.00 | 8,189.95 | 8,251.00 | 8,213.46 | 202,735 |
| Jul 14, 2023 | 8,299.00 | 8,299.00 | 8,148.00 | 8,182.55 | 8,145.32 | 249,245 |
| Jul 13, 2023 | 8,268.00 | 8,350.00 | 8,206.50 | 8,234.00 | 8,196.54 | 272,841 |
| Jul 12, 2023 | 8,364.00 | 8,373.35 | 8,152.50 | 8,220.50 | 8,183.10 | 508,967 |
| Jul 11, 2023 | 8,395.30 | 8,443.30 | 8,305.05 | 8,325.90 | 8,288.02 | 300,378 |
| Jul 10, 2023 | 8,350.00 | 8,434.45 | 8,336.00 | 8,351.35 | 8,313.35 | 173,234 |
| Jul 7, 2023 | 8,417.95 | 8,447.40 | 8,325.60 | 8,336.45 | 8,298.52 | 354,695 |
| Jul 6, 2023 | 8,415.00 | 8,479.95 | 8,380.00 | 8,410.20 | 8,371.94 | 275,687 |
| Jul 5, 2023 | 8,429.95 | 8,452.00 | 8,342.75 | 8,377.20 | 8,339.09 | 195,350 |
| Jul 4, 2023 | 8,498.00 | 8,498.00 | 8,384.00 | 8,411.70 | 8,373.43 | 206,677 |
| Jul 3, 2023 | 8,383.00 | 8,499.00 | 8,363.30 | 8,463.80 | 8,425.29 | 373,703 |
| Jun 30, 2023 | 8,300.00 | 8,319.00 | 8,236.70 | 8,294.75 | 8,257.01 | 225,746 |
| Jun 28, 2023 | 8,201.10 | 8,318.80 | 8,182.00 | 8,260.65 | 8,223.07 | 282,115 |
| Jun 27, 2023 | 8,184.95 | 8,229.10 | 8,168.65 | 8,208.50 | 8,171.15 | 236,562 |
| Jun 26, 2023 | 8,060.00 | 8,270.00 | 8,060.00 | 8,167.10 | 8,129.94 | 241,856 |
| Jun 23, 2023 | 8,163.20 | 8,165.05 | 8,060.00 | 8,080.20 | 8,043.44 | 198,255 |
| Jun 22, 2023 | 8,277.00 | 8,279.00 | 8,145.70 | 8,162.75 | 8,125.61 | 226,654 |
| Jun 21, 2023 | 8,252.40 | 8,352.65 | 8,227.00 | 8,241.55 | 8,204.05 | 373,929 |
| Jun 20, 2023 | 8,268.00 | 8,291.40 | 8,171.30 | 8,243.45 | 8,205.95 | 343,189 |
| Jun 19, 2023 | 8,358.00 | 8,415.60 | 8,252.90 | 8,268.60 | 8,230.98 | 187,488 |
| Jun 16, 2023 | 8,364.95 | 8,432.15 | 8,305.85 | 8,333.25 | 8,295.34 | 356,982 |
| Jun 15, 2023 | 8,380.00 | 8,428.00 | 8,309.00 | 8,333.20 | 8,295.29 | 406,197 |
| Jun 14, 2023 | 8,308.95 | 8,366.95 | 8,276.75 | 8,358.30 | 8,320.27 | 289,643 |
| Jun 13, 2023 | 8,212.50 | 8,318.30 | 8,211.75 | 8,276.30 | 8,238.65 | 249,199 |
| Jun 12, 2023 | 8,160.50 | 8,205.00 | 8,102.35 | 8,198.60 | 8,161.30 | 195,134 |
| Jun 9, 2023 | 8,158.00 | 8,217.70 | 8,108.20 | 8,153.25 | 8,116.16 | 325,814 |
| Jun 8, 2023 | 8,170.00 | 8,213.95 | 8,086.00 | 8,100.15 | 8,063.30 | 349,085 |
| Jun 7, 2023 | 8,135.10 | 8,171.90 | 8,082.55 | 8,157.60 | 8,120.49 | 298,650 |
| Jun 6, 2023 | 7,888.00 | 8,120.00 | 7,888.00 | 8,109.55 | 8,072.65 | 635,244 |
| Jun 5, 2023 | 7,897.00 | 7,925.00 | 7,865.00 | 7,882.00 | 7,846.14 | 186,015 |
| Jun 2, 2023 | 7,861.00 | 7,947.45 | 7,826.45 | 7,850.65 | 7,814.93 | 248,325 |
| Jun 1, 2023 | 7,871.00 | 7,898.80 | 7,809.80 | 7,842.80 | 7,807.12 | 184,642 |
| May 31, 2023 | 7,895.00 | 7,927.45 | 7,779.85 | 7,870.05 | 7,834.24 | 1,137,662 |
| May 30, 2023 | 7,865.00 | 7,970.00 | 7,840.60 | 7,901.95 | 7,866.00 | 414,785 |
| May 29, 2023 | 7,750.00 | 7,857.70 | 7,735.00 | 7,840.55 | 7,804.88 | 210,769 |
| May 26, 2023 | 7,670.00 | 7,750.00 | 7,633.90 | 7,721.85 | 7,686.72 | 252,078 |
| May 25, 2023 | 7,644.30 | 7,668.10 | 7,594.30 | 7,621.75 | 7,587.07 | 257,361 |
| May 24, 2023 | 7,650.00 | 7,683.95 | 7,590.05 | 7,653.80 | 7,618.98 | 160,565 |
| May 23, 2023 | 7,675.00 | 7,752.40 | 7,625.30 | 7,654.25 | 7,619.43 | 149,291 |
| May 22, 2023 | 7,655.00 | 7,738.00 | 7,650.00 | 7,715.65 | 7,680.55 | 139,603 |
| May 19, 2023 | 7,637.00 | 7,689.15 | 7,585.10 | 7,681.30 | 7,646.35 | 138,709 |
| May 18, 2023 | 7,744.80 | 7,767.85 | 7,586.50 | 7,604.15 | 7,569.55 | 157,714 |
| May 17, 2023 | 7,717.00 | 7,759.95 | 7,653.00 | 7,700.45 | 7,665.42 | 205,629 |
| May 16, 2023 | 7,770.00 | 7,805.35 | 7,685.00 | 7,698.70 | 7,663.67 | 250,490 |
| May 15, 2023 | 7,728.90 | 7,775.00 | 7,716.50 | 7,760.95 | 7,725.64 | 183,594 |
| May 12, 2023 | 7,839.95 | 7,920.00 | 7,691.80 | 7,702.95 | 7,667.90 | 246,799 |
| May 11, 2023 | 7,790.00 | 7,855.80 | 7,750.10 | 7,835.45 | 7,799.80 | 320,219 |
| May 10, 2023 | 7,760.00 | 7,775.00 | 7,722.00 | 7,743.20 | 7,707.97 | 234,884 |
| May 9, 2023 | 7,758.95 | 7,823.00 | 7,687.50 | 7,716.25 | 7,681.14 | 289,797 |
| May 8, 2023 | 7,630.00 | 7,754.00 | 7,620.00 | 7,735.45 | 7,700.26 | 295,156 |
| May 5, 2023 | 7,520.00 | 7,668.90 | 7,505.50 | 7,628.80 | 7,594.09 | 319,654 |
| May 4, 2023 | 7,514.70 | 7,529.00 | 7,485.05 | 7,502.25 | 7,468.12 | 232,203 |
| May 3, 2023 | 7,524.00 | 7,542.00 | 7,434.45 | 7,507.20 | 7,473.05 | 384,431 |
| May 2, 2023 | 7,545.50 | 7,582.00 | 7,440.00 | 7,456.60 | 7,422.68 | 544,731 |
| Apr 28, 2023 | 7,512.00 | 7,579.00 | 7,490.00 | 7,556.20 | 7,521.82 | 457,487 |
| Apr 27, 2023 | 7,459.00 | 7,508.00 | 7,436.90 | 7,500.90 | 7,466.77 | 205,177 |
| Apr 26, 2023 | 7,464.00 | 7,480.00 | 7,300.00 | 7,456.90 | 7,422.97 | 230,254 |
Related Tickers
SHREECEM.NS Shree Cement Limited
24,140.50
+0.70%
GRASIM.NS Grasim Industries Limited
2,342.45
-1.06%
ACC.NS ACC Limited
2,533.05
-1.80%
AMBUJACEM.NS Ambuja Cements Limited
632.35
-0.94%
DALBHARAT.NS Dalmia Bharat Limited
1,799.75
-0.37%
RAMCOCEM.NS The Ramco Cements Limited
797.60
+1.06%
KESORAMIND.NS Kesoram Industries Limited
175.80
+0.69%
JKCEMENT.NS J.K. Cement Limited
4,072.60
+1.02%
JKLAKSHMI.NS JK Lakshmi Cement Limited
794.25
-0.48%
BIRLACORPN.NS Birla Corporation Limited
1,447.95
+1.20%