Ultramarine & Pigments Limited ULTRAMAR
NSE · India · Process Industries
INR 406.30-3.10 (-0.76%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 406.15 | -0.79% | INR 409.00 | INR 418.45 | INR 398.20 | 298.65K |
| 2026-09-30 | INR 409.40 | -2.17% | INR 420.00 | INR 428.95 | INR 408.10 | 1.30M |
| 2026-09-29 | INR 418.50 | -0.14% | INR 423.90 | INR 423.90 | INR 412.30 | 18.45K |
| 2026-09-28 | INR 419.10 | -1.46% | INR 425.00 | INR 432.35 | INR 416.40 | 24.94K |
| 2026-09-25 | INR 425.30 | -0.87% | INR 425.25 | INR 438.45 | INR 419.85 | 28.76K |
| 2026-09-24 | INR 429.05 | -2.30% | INR 438.00 | INR 442.00 | INR 426.95 | 42.93K |
| 2026-09-23 | INR 439.15 | +3.60% | INR 427.40 | INR 441.30 | INR 422.60 | 52.37K |
| 2026-09-22 | INR 423.90 | -2.55% | INR 438.00 | INR 438.00 | INR 422.05 | 20.68K |
| 2026-09-21 | INR 435.00 | +2.50% | INR 430.00 | INR 438.50 | INR 424.65 | 40.32K |
| 2026-09-18 | INR 424.40 | +2.88% | INR 412.10 | INR 430.00 | INR 412.10 | 78.95K |
| 2026-09-17 | INR 412.50 | -1.47% | INR 415.25 | INR 423.70 | INR 405.95 | 50.87K |
| 2026-09-16 | INR 418.65 | +0.59% | INR 415.20 | INR 429.00 | INR 410.70 | 45.20K |
| 2026-09-15 | INR 416.20 | -2.88% | INR 434.50 | INR 434.50 | INR 415.20 | 39.35K |
| 2026-09-14 | INR 428.55 | 0.00% | INR 428.55 | INR 428.55 | INR 428.55 | 0 |
| 2026-09-11 | INR 428.55 | -1.11% | INR 430.50 | INR 432.20 | INR 422.85 | 21.62K |
| 2026-09-10 | INR 433.35 | +1.37% | INR 428.95 | INR 436.80 | INR 426.10 | 54.88K |
| 2026-09-09 | INR 427.50 | +1.44% | INR 426.20 | INR 431.00 | INR 420.30 | 35.37K |
| 2026-09-08 | INR 421.45 | -1.85% | INR 429.40 | INR 438.50 | INR 419.20 | 110.11K |
| 2026-09-07 | INR 429.40 | -1.77% | INR 437.15 | INR 441.70 | INR 428.00 | 41.52K |
| 2026-09-04 | INR 437.15 | +0.46% | INR 441.95 | INR 446.50 | INR 434.70 | 84.01K |
| 2026-09-03 | INR 435.15 | -1.40% | INR 443.90 | INR 443.90 | INR 428.25 | 92.65K |
| 2026-09-02 | INR 441.35 | +3.10% | INR 430.10 | INR 447.00 | INR 425.90 | 183.00K |
| 2026-09-01 | INR 428.10 | -3.33% | INR 445.00 | INR 445.00 | INR 423.80 | 76.87K |
| 2026-08-31 | INR 442.85 | +7.67% | INR 416.20 | INR 448.65 | INR 416.20 | 465.04K |
| 2026-08-28 | INR 411.30 | -2.83% | INR 426.65 | INR 429.00 | INR 406.80 | 103.27K |
| 2026-08-27 | INR 423.30 | -2.18% | INR 434.90 | INR 435.00 | INR 421.05 | 45.87K |
| 2026-08-26 | INR 432.75 | +5.48% | INR 421.00 | INR 439.70 | INR 421.00 | 198.50K |
| 2026-08-25 | INR 410.25 | -0.67% | INR 416.20 | INR 419.60 | INR 405.50 | 43.27K |
| 2026-08-24 | INR 413.00 | -1.53% | INR 419.80 | INR 426.10 | INR 410.50 | 32.22K |
| 2026-08-21 | INR 419.40 | +0.05% | INR 418.00 | INR 428.90 | INR 415.60 | 46.78K |
| 2026-08-20 | INR 419.20 | +5.05% | INR 397.30 | INR 424.00 | INR 395.55 | 163.82K |
| 2026-08-19 | INR 399.05 | -0.49% | INR 403.80 | INR 403.80 | INR 390.30 | 35.46K |
| 2026-08-18 | INR 401.00 | +1.73% | INR 396.20 | INR 405.00 | INR 392.80 | 28.86K |
| 2026-08-17 | INR 394.20 | -1.00% | INR 400.95 | INR 408.00 | INR 391.65 | 53.32K |
| 2026-08-14 | INR 398.20 | -0.41% | INR 399.85 | INR 405.90 | INR 393.55 | 33.52K |
| 2026-08-13 | INR 399.85 | +1.00% | INR 397.80 | INR 401.15 | INR 386.05 | 89.79K |
| 2026-08-12 | INR 395.90 | +2.01% | INR 389.00 | INR 399.85 | INR 389.00 | 40.08K |
| 2026-08-11 | INR 388.10 | -2.48% | INR 401.00 | INR 404.90 | INR 380.00 | 65.73K |
| 2026-08-10 | INR 397.95 | -3.12% | INR 398.00 | INR 414.00 | INR 394.10 | 208.63K |
| 2026-08-07 | INR 410.75 | +5.48% | INR 389.55 | INR 455.75 | INR 381.20 | 1.89M |
| 2026-08-06 | INR 389.40 | -0.73% | INR 390.15 | INR 395.00 | INR 385.35 | 56.98K |
| 2026-08-05 | INR 392.25 | +0.84% | INR 397.00 | INR 397.00 | INR 383.05 | 22.03K |
| 2026-08-04 | INR 389.00 | +0.99% | INR 385.20 | INR 390.90 | INR 382.60 | 15.11K |
| 2026-08-03 | INR 385.20 | -0.53% | INR 394.90 | INR 394.90 | INR 382.35 | 27.75K |
| 2026-07-31 | INR 387.25 | +3.61% | INR 377.00 | INR 390.00 | INR 373.00 | 51.53K |
| 2026-07-30 | INR 373.75 | +0.35% | INR 372.10 | INR 378.00 | INR 368.30 | 10.26K |
| 2026-07-29 | INR 372.45 | +0.95% | INR 371.75 | INR 382.70 | INR 367.50 | 13.74K |
| 2026-07-28 | INR 368.95 | -1.60% | INR 375.90 | INR 376.00 | INR 365.00 | 12.60K |
| 2026-07-27 | INR 374.95 | -1.20% | INR 379.50 | INR 385.00 | INR 372.30 | 34.93K |
| 2026-07-24 | INR 379.50 | -1.44% | INR 383.00 | INR 385.00 | INR 376.15 | 15.89K |
| 2026-07-23 | INR 385.05 | +1.06% | INR 380.25 | INR 390.00 | INR 379.30 | 11.68K |
| 2026-07-22 | INR 381.00 | -1.26% | INR 385.85 | INR 387.90 | INR 377.30 | 14.68K |
| 2026-07-21 | INR 385.85 | +1.97% | INR 378.40 | INR 389.90 | INR 375.30 | 11.93K |
| 2026-07-20 | INR 378.40 | +0.03% | INR 380.35 | INR 380.35 | INR 375.30 | 13.98K |
| 2026-07-17 | INR 378.30 | -1.68% | INR 381.15 | INR 384.45 | INR 376.00 | 6.48K |
| 2026-07-16 | INR 384.75 | -0.56% | INR 385.50 | INR 388.50 | INR 380.10 | 7.46K |
| 2026-07-15 | INR 386.90 | -0.06% | INR 390.40 | INR 390.95 | INR 384.00 | 8.14K |
| 2026-07-14 | INR 387.15 | -2.10% | INR 387.25 | INR 393.90 | INR 373.55 | 28.79K |
| 2026-07-13 | INR 395.45 | +0.28% | INR 398.00 | INR 398.45 | INR 384.40 | 25.89K |
| 2026-07-10 | INR 394.35 | +1.43% | INR 389.75 | INR 399.70 | INR 384.00 | 37.75K |
| 2026-07-09 | INR 388.80 | +2.05% | INR 381.55 | INR 389.70 | INR 380.00 | 14.32K |
| 2026-07-08 | INR 381.00 | +0.43% | INR 380.00 | INR 385.00 | INR 375.30 | 32.30K |
| 2026-07-07 | INR 379.35 | -1.45% | INR 389.90 | INR 391.90 | INR 376.30 | 25.48K |
| 2026-07-06 | INR 384.95 | -0.49% | INR 389.80 | INR 392.90 | INR 384.00 | 17.71K |
| 2026-07-03 | INR 386.85 | +4.20% | INR 374.40 | INR 390.00 | INR 373.05 | 37.34K |
| 2026-07-02 | INR 371.25 | -1.95% | INR 378.65 | INR 383.50 | INR 370.00 | 107.04K |
| 2026-07-01 | INR 378.65 | -1.05% | INR 387.00 | INR 387.00 | INR 376.40 | 19.67K |
| 2026-06-30 | INR 382.65 | -1.99% | INR 395.00 | INR 395.00 | INR 381.00 | 8.18K |
| 2026-06-29 | INR 390.40 | +3.97% | INR 379.80 | INR 394.00 | INR 365.00 | 60.77K |
| 2026-06-26 | INR 375.50 | 0.00% | INR 375.50 | INR 375.50 | INR 375.50 | 0 |
| 2026-06-25 | INR 375.50 | +2.41% | INR 369.80 | INR 385.00 | INR 366.25 | 47.43K |
| 2026-06-24 | INR 366.65 | -0.33% | INR 370.05 | INR 373.80 | INR 366.00 | 13.66K |
| 2026-06-23 | INR 367.85 | -0.98% | INR 373.35 | INR 375.90 | INR 366.15 | 22.73K |
| 2026-06-22 | INR 371.50 | +0.03% | INR 376.80 | INR 378.00 | INR 369.00 | 30.39K |
| 2026-06-19 | INR 371.40 | +1.53% | INR 365.80 | INR 376.40 | INR 364.90 | 14.98K |
| 2026-06-18 | INR 365.80 | -1.15% | INR 370.20 | INR 376.95 | INR 364.10 | 34.67K |
| 2026-06-17 | INR 370.05 | -1.84% | INR 380.80 | INR 382.75 | INR 368.00 | 56.78K |
| 2026-06-16 | INR 377.00 | -1.39% | INR 384.80 | INR 384.80 | INR 371.05 | 18.95K |
| 2026-06-15 | INR 382.30 | +2.10% | INR 387.60 | INR 387.60 | INR 379.55 | 11.70K |
| 2026-06-12 | INR 374.45 | -0.39% | INR 377.55 | INR 382.80 | INR 370.05 | 17.31K |
| 2026-06-11 | INR 375.90 | -2.02% | INR 383.90 | INR 389.70 | INR 374.10 | 3.30K |
| 2026-06-10 | INR 383.65 | -2.82% | INR 389.00 | INR 395.00 | INR 381.00 | 6.78K |
| 2026-06-09 | INR 394.80 | +3.79% | INR 381.95 | INR 400.35 | INR 381.95 | 25.11K |
| 2026-06-08 | INR 380.40 | -1.98% | INR 385.00 | INR 395.00 | INR 380.00 | 6.87K |
| 2026-06-05 | INR 388.10 | -2.72% | INR 395.40 | INR 398.80 | INR 383.60 | 8.94K |
| 2026-06-04 | INR 398.95 | +0.74% | INR 395.10 | INR 403.00 | INR 395.10 | 7.49K |
| 2026-06-03 | INR 396.00 | -0.25% | INR 407.80 | INR 408.90 | INR 395.00 | 4.30K |
| 2026-06-02 | INR 397.00 | -1.43% | INR 402.20 | INR 403.90 | INR 396.05 | 10.04K |
| 2026-06-01 | INR 402.75 | -0.80% | INR 409.85 | INR 415.00 | INR 401.40 | 8.34K |
| 2026-05-29 | INR 406.00 | -0.02% | INR 406.10 | INR 407.95 | INR 399.20 | 32.37K |