Advertisement
U.S. markets close in 1 hour 32 minutes

UltraTech Cement Limited (ULTRACEMCO.NS)

NSE - NSE Real Time Price. Currency in INR
9,749.15+125.70 (+1.31%)
At close: 03:29PM IST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249,680.009,853.959,641.559,749.159,749.15506,258
Mar 27, 20249,630.009,708.009,571.059,623.459,623.45267,937
Mar 26, 20249,631.109,689.809,570.009,600.709,600.70397,803
Mar 22, 20249,610.009,751.809,580.009,681.759,681.75224,511
Mar 21, 20249,525.009,639.709,504.909,600.759,600.75215,837
Mar 20, 20249,535.009,535.009,445.009,484.559,484.55171,219
Mar 19, 20249,591.359,607.459,435.159,453.259,453.25316,008
Mar 18, 20249,625.009,673.809,570.009,611.359,611.35226,448
Mar 15, 20249,680.009,750.909,543.809,632.959,632.95379,648
Mar 14, 20249,455.009,708.009,454.009,696.959,696.95347,822
Mar 13, 20249,624.709,653.009,500.009,593.559,593.55415,925
Mar 12, 20249,728.959,728.959,575.409,615.509,615.50235,430
Mar 11, 20249,694.059,824.609,672.909,697.909,697.90319,303
Mar 07, 20249,641.059,715.009,569.109,673.159,673.15585,012
Mar 06, 20249,899.909,914.259,532.009,641.059,641.05534,825
Mar 05, 20249,978.4010,030.909,830.009,838.359,838.35310,715
Mar 04, 202410,157.0010,166.009,966.209,978.409,978.40221,282
Mar 01, 20249,900.0010,183.859,892.4010,135.5010,135.50352,952
Feb 29, 20249,785.009,935.009,705.659,892.409,892.40328,848
Feb 28, 20249,960.009,989.959,780.909,804.959,804.95300,668
Feb 27, 20249,930.0510,151.009,881.459,951.109,951.10214,186
Feb 26, 20249,999.0510,049.959,900.959,930.059,930.05162,530
Feb 23, 20249,961.2010,028.009,894.0510,000.9010,000.90304,238
Feb 22, 202410,000.0010,020.909,802.309,961.209,961.20363,840
Feb 21, 20249,970.2510,115.009,920.009,968.409,968.40322,960
Feb 20, 20249,902.2010,000.009,855.009,978.959,978.95320,905
Feb 19, 20249,948.959,948.959,885.009,902.209,902.20109,778
Feb 16, 20249,875.059,948.009,851.109,916.209,916.20250,550
Feb 15, 20249,835.909,839.159,706.009,814.309,814.30415,090
Feb 14, 20249,802.059,824.859,703.959,787.809,787.80417,802
Feb 13, 20249,997.8010,004.709,830.609,852.409,852.40276,453
Feb 12, 20249,951.0010,017.459,906.909,963.859,963.85191,687
Feb 09, 202410,074.8010,074.809,852.009,945.759,945.75400,823
Feb 08, 202410,290.0010,295.009,950.509,997.659,997.65320,905
Feb 07, 202410,114.0010,287.6010,080.3010,226.5010,226.50250,184
Feb 06, 20249,980.0010,075.009,920.3010,048.7510,048.75250,870
Feb 05, 202410,050.0010,128.309,878.459,916.359,916.35162,473
Feb 02, 202410,000.0010,165.909,992.3010,098.5510,098.55334,386
Feb 01, 202410,169.9510,233.259,900.059,922.309,922.30401,503
Jan 31, 20249,960.0010,186.159,903.1510,167.3510,167.35341,574
Jan 30, 202410,289.7510,320.009,942.009,963.609,963.60368,827
Jan 29, 202410,000.1010,300.009,989.5010,274.0510,274.05334,463
Jan 25, 20249,984.6010,048.209,881.209,969.359,969.35296,269
Jan 24, 20249,865.0010,032.609,734.609,990.509,990.50272,419
Jan 23, 202410,000.0010,085.009,815.009,831.009,831.00580,285
Jan 19, 20249,999.0010,128.709,845.0010,093.7010,093.70567,616
Jan 18, 20249,854.009,933.059,770.009,892.259,892.25278,338
Jan 17, 20249,959.0010,046.109,825.009,854.659,854.65252,817
Jan 16, 20249,953.9510,046.809,880.359,969.609,969.60146,779
Jan 15, 20249,879.009,996.809,820.009,954.559,954.55273,931
Jan 12, 20249,979.959,979.959,794.059,808.459,808.45376,816
Jan 11, 20249,839.909,944.959,719.159,920.459,920.45375,210
Jan 10, 20249,898.959,906.759,730.009,776.209,776.20374,333
Jan 09, 20249,989.6010,016.959,870.209,899.109,899.10242,925
Jan 08, 202410,078.0010,080.009,925.059,934.509,934.50176,843
Jan 05, 202410,100.0010,100.009,995.0010,016.0510,016.05163,191
Jan 04, 202410,160.0010,164.5510,001.0010,014.8010,014.80313,755
Jan 03, 202410,204.7510,245.0010,089.6010,111.5510,111.55179,575
Jan 02, 202410,489.9010,489.9010,104.1010,204.7010,204.70337,528
Jan 01, 202410,503.0510,520.0010,414.6010,464.0010,464.0097,677
Dec 29, 202310,420.0510,526.0010,361.5510,503.0510,503.05243,089
Dec 28, 202310,492.0010,498.9510,328.1010,426.3010,426.30421,406
Dec 27, 202310,100.9510,470.0010,037.7510,436.1010,436.10658,122
Dec 26, 20239,975.0010,054.809,970.1010,018.6510,018.65226,114
Dec 22, 20239,987.009,999.009,902.009,969.009,969.00226,940
Dec 21, 20239,881.009,985.009,824.859,954.459,954.45216,730
Dec 20, 202310,027.0010,128.009,858.159,887.459,887.45501,448
Dec 19, 20239,970.3510,050.009,953.0010,017.1010,017.10675,166
Dec 18, 202310,028.0010,028.009,941.759,970.359,970.35266,562
Dec 15, 202310,000.0010,059.509,900.6510,029.4510,029.45439,516
Dec 14, 20239,830.009,990.009,777.009,963.309,963.30710,415
Dec 13, 20239,899.9510,042.959,676.809,739.159,739.151,501,931
Dec 12, 20239,702.459,961.159,635.059,863.509,863.501,060,266
Dec 11, 20239,414.009,730.009,400.009,670.909,670.90588,082
Dec 08, 20239,378.309,431.659,341.159,413.559,413.55311,761
Dec 07, 20239,266.009,381.009,236.159,354.559,354.55346,830
Dec 06, 20239,329.759,347.959,129.559,213.009,213.00308,912
Dec 05, 20239,321.009,400.009,243.159,329.759,329.75448,461
Dec 04, 20239,150.009,340.809,086.159,317.759,317.75473,570
Dec 01, 20239,103.809,163.408,972.009,033.859,033.85353,015
Nov 30, 20238,776.559,019.158,763.459,003.659,003.651,025,481
Nov 29, 20238,759.908,790.008,692.008,732.758,732.75207,727
Nov 28, 20238,638.008,735.508,588.258,726.508,726.50343,335
Nov 24, 20238,638.008,655.008,545.058,556.208,556.20197,278
Nov 23, 20238,750.008,767.008,590.008,605.258,605.25344,271
Nov 22, 20238,734.008,775.008,612.258,759.908,759.90325,320
Nov 21, 20238,664.808,737.908,664.808,708.358,708.35183,507
Nov 20, 20238,800.008,815.208,651.108,661.508,661.50174,311
Nov 17, 20238,785.008,869.608,771.658,790.958,790.95151,817
Nov 16, 20238,789.608,811.708,700.008,775.058,775.05233,428
Nov 15, 20238,709.008,815.758,695.258,766.908,766.90192,348
Nov 13, 20238,711.108,723.808,660.008,677.408,677.4064,412
Nov 10, 20238,591.058,729.958,588.608,710.858,710.85149,939
Nov 09, 20238,685.008,719.008,617.758,627.058,627.05128,138
Nov 08, 20238,689.008,719.158,652.858,698.858,698.85132,370
Nov 07, 20238,640.958,695.008,582.558,685.758,685.75206,360
Nov 06, 20238,539.008,650.008,521.208,640.958,640.95194,715
Nov 03, 20238,475.008,530.008,436.008,522.608,522.60243,686
Nov 02, 20238,385.508,473.208,374.958,459.008,459.00200,590
Nov 01, 20238,440.008,445.008,370.108,381.458,381.45209,234
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...