UltraTech Cement Limited ULTRACEMCO
NSE · India · Non-Energy Minerals
INR 10,710.00-246.00 (-2.25%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 10,710.00 | -2.25% | INR 10,810.00 | INR 10,879.00 | INR 10,612.00 | 570.68K |
| 2026-09-30 | INR 10,956.00 | +1.17% | INR 10,829.00 | INR 10,971.00 | INR 10,800.00 | 257.56K |
| 2026-09-29 | INR 10,829.00 | -1.78% | INR 11,010.00 | INR 11,027.00 | INR 10,826.00 | 514.92K |
| 2026-09-28 | INR 11,025.00 | -1.17% | INR 11,155.00 | INR 11,155.00 | INR 10,978.00 | 331.81K |
| 2026-09-25 | INR 11,155.00 | +0.90% | INR 11,100.00 | INR 11,184.00 | INR 11,027.00 | 191.16K |
| 2026-09-24 | INR 11,056.00 | -0.89% | INR 11,098.00 | INR 11,192.00 | INR 11,056.00 | 304.70K |
| 2026-09-23 | INR 11,155.00 | +1.41% | INR 11,050.00 | INR 11,198.00 | INR 11,044.00 | 218.03K |
| 2026-09-22 | INR 11,000.00 | -0.90% | INR 11,100.00 | INR 11,142.00 | INR 11,000.00 | 320.80K |
| 2026-09-21 | INR 11,100.00 | +0.78% | INR 11,014.00 | INR 11,146.00 | INR 10,983.00 | 152.23K |
| 2026-09-18 | INR 11,014.00 | +2.32% | INR 10,890.00 | INR 11,060.00 | INR 10,819.00 | 458.85K |
| 2026-09-17 | INR 10,764.00 | +0.60% | INR 10,740.00 | INR 10,841.00 | INR 10,703.00 | 180.79K |
| 2026-09-16 | INR 10,700.00 | +0.03% | INR 10,777.00 | INR 10,880.00 | INR 10,639.00 | 236.78K |
| 2026-09-15 | INR 10,697.00 | -2.75% | INR 11,045.00 | INR 11,045.00 | INR 10,697.00 | 335.17K |
| 2026-09-14 | INR 11,000.00 | 0.00% | INR 11,000.00 | INR 11,000.00 | INR 11,000.00 | 0 |
| 2026-09-11 | INR 11,000.00 | +0.19% | INR 10,859.00 | INR 11,060.00 | INR 10,790.00 | 223.28K |
| 2026-09-10 | INR 10,979.00 | +0.72% | INR 10,896.00 | INR 10,979.00 | INR 10,858.00 | 270.89K |
| 2026-09-09 | INR 10,900.00 | -0.99% | INR 10,975.00 | INR 10,998.00 | INR 10,860.00 | 325.64K |
| 2026-09-08 | INR 11,009.00 | -1.49% | INR 11,175.00 | INR 11,215.00 | INR 10,995.00 | 338.27K |
| 2026-09-07 | INR 11,175.00 | -2.04% | INR 11,370.00 | INR 11,370.00 | INR 11,175.00 | 214.79K |
| 2026-09-04 | INR 11,408.00 | +1.18% | INR 11,357.00 | INR 11,434.00 | INR 11,292.00 | 280.87K |
| 2026-09-03 | INR 11,275.00 | -1.04% | INR 11,450.00 | INR 11,450.00 | INR 11,275.00 | 247.71K |
| 2026-09-02 | INR 11,393.00 | -0.06% | INR 11,350.00 | INR 11,398.00 | INR 11,180.00 | 228.82K |
| 2026-09-01 | INR 11,400.00 | -0.44% | INR 11,450.00 | INR 11,550.00 | INR 11,390.00 | 168.15K |
| 2026-08-31 | INR 11,450.00 | -1.20% | INR 11,550.00 | INR 11,560.00 | INR 11,415.00 | 381.06K |
| 2026-08-28 | INR 11,589.00 | -1.09% | INR 11,705.00 | INR 11,746.00 | INR 11,523.00 | 235.74K |
| 2026-08-27 | INR 11,717.00 | 0.00% | INR 11,674.00 | INR 11,815.00 | INR 11,674.00 | 319.99K |
| 2026-08-26 | INR 11,717.00 | +1.53% | INR 11,580.00 | INR 11,820.00 | INR 11,580.00 | 207.93K |
| 2026-08-25 | INR 11,540.00 | +0.31% | INR 11,505.00 | INR 11,554.00 | INR 11,445.00 | 225.47K |
| 2026-08-24 | INR 11,504.00 | -0.57% | INR 11,566.00 | INR 11,606.00 | INR 11,484.00 | 297.74K |
| 2026-08-21 | INR 11,570.00 | -0.04% | INR 11,549.00 | INR 11,620.00 | INR 11,526.00 | 133.75K |
| 2026-08-20 | INR 11,575.00 | +1.09% | INR 11,500.00 | INR 11,643.00 | INR 11,422.00 | 209.96K |
| 2026-08-19 | INR 11,450.00 | -0.43% | INR 11,499.00 | INR 11,499.00 | INR 11,396.00 | 251.89K |
| 2026-08-18 | INR 11,499.00 | -1.56% | INR 11,626.00 | INR 11,674.00 | INR 11,499.00 | 210.41K |
| 2026-08-17 | INR 11,681.00 | +0.53% | INR 11,610.00 | INR 11,709.00 | INR 11,541.00 | 194.27K |
| 2026-08-14 | INR 11,619.00 | -0.74% | INR 11,657.00 | INR 11,698.00 | INR 11,587.00 | 198.92K |
| 2026-08-13 | INR 11,706.00 | -1.56% | INR 11,875.00 | INR 11,905.00 | INR 11,570.00 | 309.80K |
| 2026-08-12 | INR 11,891.00 | +0.94% | INR 11,790.00 | INR 11,891.00 | INR 11,650.00 | 328.11K |
| 2026-08-11 | INR 11,780.00 | -2.14% | INR 12,036.00 | INR 12,061.00 | INR 11,720.00 | 184.92K |
| 2026-08-10 | INR 12,038.00 | -0.55% | INR 12,040.00 | INR 12,124.00 | INR 11,921.00 | 138.80K |
| 2026-08-07 | INR 12,105.00 | +0.25% | INR 12,051.00 | INR 12,105.00 | INR 11,970.00 | 171.35K |
| 2026-08-06 | INR 12,075.00 | -0.94% | INR 12,190.00 | INR 12,204.00 | INR 12,011.00 | 208.30K |
| 2026-08-05 | INR 12,190.00 | +1.16% | INR 12,049.00 | INR 12,239.00 | INR 11,970.00 | 215.25K |
| 2026-08-04 | INR 12,050.00 | -0.03% | INR 11,920.00 | INR 12,050.00 | INR 11,905.00 | 126.57K |
| 2026-08-03 | INR 12,054.00 | +1.27% | INR 11,940.00 | INR 12,054.00 | INR 11,905.00 | 159.58K |
| 2026-07-31 | INR 11,903.00 | +0.47% | INR 11,850.00 | INR 12,009.00 | INR 11,799.00 | 390.47K |
| 2026-07-30 | INR 11,847.00 | -1.26% | INR 11,800.00 | INR 11,861.00 | INR 11,730.00 | 291.42K |
| 2026-07-29 | INR 11,998.00 | +0.35% | INR 12,050.00 | INR 12,090.00 | INR 11,980.00 | 282.07K |
| 2026-07-28 | INR 11,956.00 | +0.63% | INR 11,894.00 | INR 12,049.00 | INR 11,822.00 | 406.57K |
| 2026-07-27 | INR 11,881.00 | +0.30% | INR 11,905.00 | INR 12,000.00 | INR 11,752.00 | 250.96K |
| 2026-07-24 | INR 11,846.00 | -0.52% | INR 11,750.00 | INR 11,899.00 | INR 11,690.00 | 229.02K |
| 2026-07-23 | INR 11,908.00 | +0.13% | INR 11,793.00 | INR 11,968.00 | INR 11,760.00 | 415.14K |
| 2026-07-22 | INR 11,893.00 | -1.66% | INR 12,081.00 | INR 12,172.00 | INR 11,856.00 | 283.75K |
| 2026-07-21 | INR 12,094.00 | +1.60% | INR 12,070.00 | INR 12,126.00 | INR 11,926.00 | 830.84K |
| 2026-07-20 | INR 11,903.00 | +1.50% | INR 11,768.00 | INR 12,001.00 | INR 11,652.00 | 456.05K |
| 2026-07-17 | INR 11,727.00 | -0.37% | INR 11,770.00 | INR 11,802.00 | INR 11,663.00 | 247.04K |
| 2026-07-16 | INR 11,771.00 | -0.35% | INR 11,860.00 | INR 11,876.00 | INR 11,706.00 | 260.15K |
| 2026-07-15 | INR 11,812.00 | +2.75% | INR 11,504.00 | INR 11,855.00 | INR 11,504.00 | 379.64K |
| 2026-07-14 | INR 11,496.00 | -0.65% | INR 11,462.00 | INR 11,543.00 | INR 11,355.00 | 404.66K |
| 2026-07-13 | INR 11,571.00 | -1.20% | INR 11,600.00 | INR 11,639.00 | INR 11,535.00 | 121.30K |
| 2026-07-10 | INR 11,711.00 | +1.62% | INR 11,584.00 | INR 11,725.00 | INR 11,584.00 | 135.13K |
| 2026-07-09 | INR 11,524.00 | +1.51% | INR 11,358.00 | INR 11,610.00 | INR 11,358.00 | 161.62K |
| 2026-07-08 | INR 11,353.00 | -2.54% | INR 11,556.00 | INR 11,600.00 | INR 11,288.00 | 213.79K |
| 2026-07-07 | INR 11,649.00 | -0.10% | INR 11,655.00 | INR 11,750.00 | INR 11,608.00 | 152.29K |
| 2026-07-06 | INR 11,661.00 | -0.53% | INR 11,723.00 | INR 11,751.00 | INR 11,628.00 | 158.01K |
| 2026-07-03 | INR 11,723.00 | +1.62% | INR 11,577.00 | INR 11,744.00 | INR 11,577.00 | 157.88K |
| 2026-07-02 | INR 11,536.00 | +0.70% | INR 11,531.00 | INR 11,568.00 | INR 11,443.00 | 137.63K |
| 2026-07-01 | INR 11,456.00 | +1.80% | INR 11,300.00 | INR 11,485.00 | INR 11,298.00 | 119.01K |
| 2026-06-30 | INR 11,253.00 | -0.73% | INR 11,317.00 | INR 11,377.00 | INR 11,219.00 | 331.71K |
| 2026-06-29 | INR 11,336.00 | -1.33% | INR 11,457.00 | INR 11,539.00 | INR 11,313.00 | 230.89K |
| 2026-06-26 | INR 11,489.00 | 0.00% | INR 11,489.00 | INR 11,489.00 | INR 11,489.00 | 0 |
| 2026-06-25 | INR 11,489.00 | +0.52% | INR 11,487.00 | INR 11,674.00 | INR 11,451.00 | 402.45K |
| 2026-06-24 | INR 11,430.00 | +1.09% | INR 11,307.00 | INR 11,479.00 | INR 11,275.00 | 233.05K |
| 2026-06-23 | INR 11,307.00 | -0.83% | INR 11,358.00 | INR 11,423.00 | INR 11,266.00 | 324.60K |
| 2026-06-22 | INR 11,402.00 | +0.31% | INR 11,371.00 | INR 11,418.00 | INR 11,315.00 | 226.86K |
| 2026-06-19 | INR 11,367.00 | -0.55% | INR 11,311.00 | INR 11,476.00 | INR 11,300.00 | 403.61K |
| 2026-06-18 | INR 11,430.00 | +0.50% | INR 11,390.00 | INR 11,460.00 | INR 11,235.00 | 321.56K |
| 2026-06-17 | INR 11,373.00 | -0.16% | INR 11,380.00 | INR 11,420.00 | INR 11,314.00 | 177.59K |
| 2026-06-16 | INR 11,391.00 | -0.65% | INR 11,485.00 | INR 11,511.00 | INR 11,368.00 | 234.42K |
| 2026-06-15 | INR 11,466.00 | +3.14% | INR 11,242.00 | INR 11,565.00 | INR 11,242.00 | 404.41K |
| 2026-06-12 | INR 11,117.00 | +2.65% | INR 10,950.00 | INR 11,154.00 | INR 10,843.00 | 192.52K |
| 2026-06-11 | INR 10,830.00 | -0.33% | INR 10,798.00 | INR 10,938.00 | INR 10,706.00 | 236.13K |
| 2026-06-10 | INR 10,866.00 | -0.41% | INR 10,924.00 | INR 10,957.00 | INR 10,814.00 | 470.40K |
| 2026-06-09 | INR 10,911.00 | +1.07% | INR 10,811.00 | INR 10,983.00 | INR 10,772.00 | 257.37K |
| 2026-06-08 | INR 10,795.00 | -1.07% | INR 10,758.00 | INR 10,895.00 | INR 10,750.00 | 285.59K |
| 2026-06-05 | INR 10,912.00 | -0.77% | INR 11,100.00 | INR 11,121.00 | INR 10,846.00 | 424.66K |
| 2026-06-04 | INR 10,997.00 | -0.94% | INR 11,060.00 | INR 11,150.00 | INR 10,961.00 | 541.33K |
| 2026-06-03 | INR 11,101.00 | -0.57% | INR 11,180.00 | INR 11,239.00 | INR 11,020.00 | 412.93K |
| 2026-06-02 | INR 11,165.00 | -0.60% | INR 11,142.00 | INR 11,201.00 | INR 11,074.00 | 413.04K |
| 2026-06-01 | INR 11,232.00 | -2.18% | INR 11,507.00 | INR 11,570.00 | INR 11,211.00 | 497.87K |
| 2026-05-29 | INR 11,482.00 | -1.77% | INR 11,600.00 | INR 11,779.00 | INR 11,338.00 | 1.78M |