ULTRACEMCO.NS - UltraTech Cement Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.004,622.554,590.904,608.954,608.95299,842
Jul 16, 20194,590.104,615.004,568.754,600.904,600.90220,077
Jul 15, 20194,576.004,605.004,532.304,597.004,597.00274,936
Jul 12, 20194,543.804,618.904,520.104,565.854,565.85483,370
Jul 11, 20194,492.104,558.004,470.854,539.104,539.10295,305
Jul 10, 20194,476.004,529.004,431.654,480.704,480.70315,481
Jul 10, 201911.5 Dividend
Jul 09, 20194,392.004,544.854,351.604,498.704,487.20376,199
Jul 08, 20194,524.004,524.004,344.354,392.354,381.12326,512
Jul 05, 20194,645.354,707.004,498.154,522.054,510.49671,481
Jul 04, 20194,567.804,664.004,567.754,645.354,633.48407,225
Jul 03, 20194,549.954,579.954,540.204,561.154,549.49162,479
Jul 02, 20194,540.004,554.654,492.304,544.104,532.48243,150
Jul 01, 20194,569.804,575.004,490.004,526.654,515.08262,438
Jun 28, 20194,610.004,624.954,531.004,555.854,544.20268,574
Jun 27, 20194,605.004,656.904,575.004,599.154,587.39725,123
Jun 26, 20194,585.204,634.004,581.054,597.404,585.65444,326
Jun 25, 20194,570.004,627.004,537.004,596.054,584.30332,939
Jun 24, 20194,555.504,640.304,543.454,574.804,563.11228,331
Jun 21, 20194,576.004,646.904,556.004,595.154,583.40643,439
Jun 20, 20194,499.004,589.854,425.004,576.054,564.35462,920
Jun 19, 20194,537.704,560.004,432.904,485.004,473.54314,850
Jun 18, 20194,437.254,536.004,437.054,511.454,499.92259,249
Jun 17, 20194,518.004,518.004,433.504,455.304,443.91282,285
Jun 14, 20194,559.004,574.904,480.004,501.754,490.24296,894
Jun 13, 20194,565.004,579.454,543.104,570.204,558.52265,302
Jun 12, 20194,575.004,596.004,536.004,569.104,557.42216,496
Jun 11, 20194,628.004,628.004,576.304,584.754,573.03270,476
Jun 10, 20194,584.704,620.104,561.104,597.854,586.10436,601
Jun 07, 20194,559.004,649.004,541.054,572.854,561.16491,364
Jun 06, 20194,692.504,698.854,534.004,571.204,559.52761,710
Jun 04, 20194,762.304,782.004,675.154,692.004,680.01529,891
Jun 03, 20194,780.004,792.704,730.054,762.304,750.13641,635
May 31, 20194,768.004,777.004,660.004,760.104,747.93577,772
May 30, 20194,719.004,771.004,707.054,758.904,746.73767,519
May 29, 20194,774.004,774.004,703.004,719.854,707.79318,406
May 28, 20194,848.504,865.004,752.704,772.954,760.75664,517
May 27, 20194,800.004,904.954,752.054,841.054,828.67609,904
May 24, 20194,719.004,817.804,660.204,800.104,787.83782,474
May 23, 20194,700.004,884.004,652.304,683.954,671.98971,606
May 22, 20194,662.704,673.654,592.004,647.354,635.47608,316
May 21, 20194,789.004,789.004,618.054,639.754,627.89671,297
May 20, 20194,560.254,807.654,558.104,774.204,762.00974,132
May 17, 20194,500.004,508.904,435.004,492.804,481.31513,496
May 16, 20194,345.004,525.004,322.004,512.804,501.26613,573
May 15, 20194,447.704,447.704,324.154,342.354,331.25347,949
May 14, 20194,326.004,460.004,289.054,424.304,412.99617,724
May 13, 20194,425.004,425.004,320.004,338.454,327.36408,316
May 10, 20194,508.704,508.704,422.604,434.254,422.92234,079
May 09, 20194,494.004,523.954,455.304,478.404,466.95590,574
May 08, 20194,530.004,550.004,488.004,507.654,496.13567,034
May 07, 20194,536.104,558.854,515.054,531.254,519.67625,025
May 06, 20194,500.054,560.004,485.554,518.554,507.00488,749
May 03, 20194,620.504,628.004,552.004,566.004,554.33411,034
May 02, 20194,615.004,634.004,574.104,616.304,604.50505,389
Apr 30, 20194,607.004,649.054,554.354,616.804,605.00653,730
Apr 26, 20194,630.004,637.604,562.804,609.954,598.171,004,982
Apr 25, 20194,450.504,686.604,448.504,619.004,607.193,326,400
Apr 24, 20194,156.304,432.004,110.504,394.654,383.421,985,862
Apr 23, 20194,212.004,232.554,182.054,198.254,187.52316,043
Apr 22, 20194,235.004,279.004,180.004,204.854,194.10182,038
Apr 18, 20194,279.704,279.704,220.004,259.954,249.06210,890
Apr 16, 20194,229.604,285.004,206.104,255.054,244.17269,121
Apr 15, 20194,179.804,234.304,158.004,225.304,214.50295,636
Apr 12, 20194,150.104,196.904,137.004,166.504,155.85397,313
Apr 11, 20194,140.004,161.004,093.854,140.154,129.57447,838
Apr 10, 20194,167.904,169.954,120.004,131.054,120.49231,779
Apr 09, 20194,154.004,174.654,107.454,163.204,152.56262,712
Apr 08, 20194,224.004,235.454,136.004,166.854,156.20789,953
Apr 05, 20194,104.004,206.004,084.154,190.404,179.69738,916
Apr 04, 20194,026.404,112.004,001.604,079.954,069.52713,853
Apr 03, 20194,025.004,073.953,985.004,001.603,991.37253,841
Apr 02, 20194,062.004,083.503,985.604,026.004,015.71413,689
Apr 01, 20194,040.004,146.004,020.004,053.504,043.14740,396
Mar 28, 20193,920.003,968.003,894.453,908.953,898.96544,435
Mar 27, 20193,951.703,997.203,880.003,901.953,891.98443,206
Mar 26, 20193,869.003,944.753,830.003,925.603,915.57336,761
Mar 25, 20193,911.003,911.003,850.003,871.053,861.15265,291
Mar 22, 20193,945.853,976.903,883.603,929.753,919.70399,902
Mar 20, 20194,004.704,009.753,910.903,922.303,912.27295,550
Mar 19, 20193,970.204,012.003,960.053,978.003,967.83370,780
Mar 18, 20193,949.003,979.003,918.053,970.203,960.05286,827
Mar 15, 20193,990.003,990.003,905.003,916.103,906.09339,118
Mar 14, 20194,036.904,061.153,932.003,964.153,954.02301,915
Mar 13, 20194,099.004,140.004,011.054,025.654,015.36380,923
Mar 12, 20194,063.904,147.954,050.504,095.754,085.28609,648
Mar 11, 20193,975.504,057.503,955.654,049.154,038.80389,964
Mar 08, 20193,924.803,986.153,885.503,972.003,961.85253,766
Mar 07, 20193,978.803,987.803,900.353,912.803,902.80382,836
Mar 06, 20193,963.004,020.003,935.803,978.653,968.48349,217
Mar 05, 20193,893.903,978.703,870.053,962.203,952.07367,903
Mar 01, 20193,839.903,899.503,826.553,878.353,868.44270,365
Feb 28, 20193,915.003,915.003,790.003,826.503,816.72718,074
Feb 27, 20193,810.003,905.003,801.703,889.103,879.16681,050
Feb 26, 20193,690.003,816.003,676.053,788.553,778.87700,811
Feb 25, 20193,620.003,724.453,617.003,716.603,707.10445,514
Feb 22, 20193,631.003,664.503,604.853,625.703,616.43216,855
Feb 21, 20193,583.003,654.003,560.003,631.253,621.97394,248
Feb 20, 20193,474.103,597.003,471.103,573.353,564.22243,815
Feb 19, 20193,410.153,504.953,410.153,467.603,458.74213,945
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...