Ultramarine & Pigments Limited (BOM:506685)
India · Delayed Price · Currency is INR 377.45
-14.50 (-3.70%)
At close: Mar 27, 2026
Ultramarine & Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 385.30 | 387.75 | 373.10 | 377.45 | 377.45 | -3.70% | 29,388 |
| Mar 25, 2026 | 386.00 | 399.00 | 382.50 | 391.95 | 391.95 | 2.83% | 39,074 |
| Mar 24, 2026 | 385.35 | 396.85 | 380.00 | 381.15 | 381.15 | 0.25% | 34,101 |
| Mar 23, 2026 | 399.75 | 400.40 | 378.00 | 380.20 | 380.20 | -5.49% | 16,452 |
| Mar 20, 2026 | 390.35 | 412.50 | 390.30 | 402.30 | 402.30 | 3.82% | 18,406 |
| Mar 19, 2026 | 403.35 | 403.35 | 380.00 | 387.50 | 387.50 | -3.93% | 16,470 |
| Mar 18, 2026 | 403.45 | 415.00 | 401.00 | 403.35 | 403.35 | -0.02% | 13,677 |
| Mar 17, 2026 | 400.65 | 406.50 | 400.00 | 403.45 | 403.45 | 0.71% | 7,418 |
| Mar 16, 2026 | 415.95 | 428.80 | 395.00 | 400.60 | 400.60 | -2.32% | 44,459 |
| Mar 13, 2026 | 426.00 | 428.10 | 405.20 | 410.10 | 410.10 | -4.56% | 31,063 |
| Mar 12, 2026 | 418.95 | 435.30 | 415.25 | 429.70 | 429.70 | 3.49% | 45,615 |
| Mar 11, 2026 | 428.65 | 428.65 | 414.20 | 415.20 | 415.20 | -1.33% | 27,958 |
| Mar 10, 2026 | 430.00 | 436.95 | 420.00 | 420.80 | 420.80 | -1.37% | 24,097 |
| Mar 9, 2026 | 416.00 | 450.00 | 416.00 | 426.65 | 426.65 | -1.58% | 39,262 |
| Mar 6, 2026 | 434.50 | 440.00 | 428.00 | 433.50 | 433.50 | -0.94% | 13,523 |
| Mar 5, 2026 | 422.70 | 439.00 | 417.70 | 437.60 | 437.60 | 3.52% | 29,975 |
| Mar 4, 2026 | 422.50 | 429.65 | 413.00 | 422.70 | 422.70 | -1.37% | 43,371 |
| Mar 2, 2026 | 431.10 | 459.00 | 421.30 | 428.55 | 428.55 | -3.24% | 27,002 |
| Feb 27, 2026 | 442.00 | 446.80 | 440.10 | 442.90 | 442.90 | 0.01% | 18,735 |
| Feb 26, 2026 | 432.65 | 447.50 | 430.10 | 442.85 | 442.85 | 3.74% | 32,261 |
| Feb 25, 2026 | 432.05 | 439.45 | 425.25 | 426.90 | 426.90 | -2.91% | 9,359 |
| Feb 24, 2026 | 422.70 | 441.85 | 421.50 | 439.70 | 439.70 | 2.65% | 28,242 |
| Feb 23, 2026 | 439.75 | 439.80 | 425.20 | 428.35 | 428.35 | -1.62% | 8,927 |
| Feb 20, 2026 | 431.45 | 438.25 | 429.20 | 435.40 | 435.40 | 0.93% | 18,141 |
| Feb 19, 2026 | 433.70 | 442.00 | 430.00 | 431.40 | 431.40 | -0.79% | 11,273 |
| Feb 18, 2026 | 438.95 | 444.00 | 432.50 | 434.85 | 434.85 | 0.51% | 18,121 |
| Feb 17, 2026 | 430.20 | 440.10 | 430.20 | 432.65 | 432.65 | -0.01% | 11,680 |
| Feb 16, 2026 | 433.00 | 434.90 | 425.00 | 432.70 | 432.70 | 0.02% | 22,907 |
| Feb 13, 2026 | 441.15 | 444.85 | 430.90 | 432.60 | 432.60 | -1.94% | 10,021 |
| Feb 12, 2026 | 463.25 | 463.80 | 438.40 | 441.15 | 441.15 | -4.77% | 21,502 |
| Feb 11, 2026 | 446.05 | 468.00 | 430.20 | 463.25 | 463.25 | 4.58% | 173,697 |
| Feb 10, 2026 | 454.90 | 454.90 | 436.50 | 442.95 | 442.95 | -0.12% | 17,580 |
| Feb 9, 2026 | 426.00 | 447.00 | 421.55 | 443.50 | 443.50 | 4.50% | 32,030 |
| Feb 6, 2026 | 420.15 | 429.00 | 420.00 | 424.40 | 424.40 | -0.36% | 9,279 |
| Feb 5, 2026 | 435.00 | 435.00 | 421.00 | 425.95 | 425.95 | -2.27% | 13,862 |
| Feb 4, 2026 | 421.95 | 446.90 | 420.00 | 435.85 | 435.85 | 3.27% | 52,083 |
| Feb 3, 2026 | 419.50 | 429.90 | 415.25 | 422.05 | 422.05 | 5.50% | 178,734 |
| Feb 2, 2026 | 393.25 | 401.60 | 392.50 | 400.05 | 400.05 | 1.98% | 24,094 |
| Feb 1, 2026 | 395.50 | 398.50 | 390.20 | 392.30 | 392.30 | -1.92% | 7,388 |
| Jan 30, 2026 | 399.90 | 401.20 | 393.00 | 400.00 | 400.00 | - | 33,487 |
| Jan 29, 2026 | 415.55 | 419.00 | 397.20 | 400.00 | 400.00 | -4.64% | 52,692 |
| Jan 28, 2026 | 402.00 | 425.00 | 400.05 | 419.45 | 419.45 | 4.31% | 21,711 |
| Jan 27, 2026 | 401.05 | 404.90 | 393.15 | 402.10 | 402.10 | 0.32% | 15,340 |
| Jan 23, 2026 | 390.40 | 407.00 | 390.00 | 400.80 | 400.80 | 0.63% | 15,625 |
| Jan 22, 2026 | 415.00 | 420.00 | 369.95 | 398.30 | 398.30 | -4.40% | 174,099 |
| Jan 21, 2026 | 411.55 | 419.50 | 411.50 | 416.65 | 416.65 | 0.01% | 12,157 |
| Jan 20, 2026 | 414.25 | 424.00 | 414.00 | 416.60 | 416.60 | -1.12% | 60,517 |
| Jan 19, 2026 | 416.25 | 422.50 | 412.00 | 421.30 | 421.30 | -0.24% | 27,566 |
| Jan 16, 2026 | 410.00 | 424.00 | 410.00 | 422.30 | 422.30 | 1.78% | 16,483 |
| Jan 14, 2026 | 381.20 | 418.00 | 381.20 | 414.90 | 414.90 | 7.86% | 34,505 |