Ultramarine & Pigments Limited (BOM:506685)
India · Delayed Price · Currency is INR 363.60
-8.45 (-2.27%)
At close: Oct 23, 2026
Ultramarine & Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 380.05 | 380.05 | 359.00 | 363.60 | 363.60 | -2.27% | 3,780 |
| Oct 22, 2026 | 381.75 | 381.75 | 371.00 | 372.05 | 372.05 | -1.55% | 1,754 |
| Oct 21, 2026 | 386.95 | 388.35 | 375.25 | 377.90 | 377.90 | -2.79% | 3,103 |
| Oct 19, 2026 | 396.00 | 398.55 | 386.75 | 388.75 | 388.75 | -1.37% | 1,830 |
| Oct 16, 2026 | 390.65 | 400.50 | 390.00 | 394.15 | 394.15 | 0.70% | 2,765 |
| Oct 15, 2026 | 392.15 | 393.15 | 389.00 | 391.40 | 391.40 | -0.25% | 2,917 |
| Oct 14, 2026 | 394.15 | 395.75 | 392.05 | 392.40 | 392.40 | 0.05% | 660 |
| Oct 13, 2026 | 397.20 | 397.45 | 384.50 | 392.20 | 392.20 | -1.42% | 4,056 |
| Oct 12, 2026 | 401.15 | 402.70 | 393.75 | 397.85 | 397.85 | -0.26% | 5,593 |
| Oct 9, 2026 | 400.00 | 403.35 | 396.75 | 398.90 | 398.90 | -0.29% | 3,206 |
| Oct 8, 2026 | 406.05 | 408.75 | 400.00 | 400.05 | 400.05 | -2.32% | 2,987 |
| Oct 7, 2026 | 405.60 | 410.10 | 405.05 | 409.55 | 409.55 | 0.02% | 3,696 |
| Oct 6, 2026 | 405.05 | 417.00 | 402.60 | 409.45 | 409.45 | 1.11% | 5,733 |
| Oct 5, 2026 | 408.05 | 409.10 | 403.50 | 404.95 | 404.95 | -0.25% | 4,250 |
| Oct 1, 2026 | 409.65 | 418.00 | 399.50 | 405.95 | 405.95 | -0.90% | 10,587 |
| Sep 30, 2026 | 424.90 | 430.30 | 407.55 | 409.65 | 409.65 | -2.02% | 1,379,995 |
| Sep 29, 2026 | 418.00 | 421.00 | 415.00 | 418.10 | 418.10 | -0.06% | 3,707 |
| Sep 28, 2026 | 416.05 | 432.00 | 416.05 | 418.35 | 418.35 | -1.72% | 7,934 |
| Sep 25, 2026 | 427.60 | 428.75 | 420.00 | 425.65 | 425.65 | -0.71% | 7,181 |
| Sep 24, 2026 | 434.95 | 440.95 | 427.60 | 428.70 | 428.70 | -2.01% | 4,982 |
| Sep 23, 2026 | 421.05 | 440.00 | 421.05 | 437.50 | 437.50 | 3.34% | 7,227 |
| Sep 22, 2026 | 430.15 | 436.00 | 422.45 | 423.35 | 423.35 | -2.49% | 3,067 |
| Sep 21, 2026 | 427.05 | 438.90 | 424.10 | 434.15 | 434.15 | 2.00% | 8,636 |
| Sep 18, 2026 | 416.75 | 430.00 | 414.00 | 425.65 | 425.65 | 3.36% | 8,122 |
| Sep 17, 2026 | 421.00 | 424.00 | 409.10 | 411.80 | 411.80 | -1.48% | 6,280 |
| Sep 16, 2026 | 416.05 | 428.00 | 410.05 | 418.00 | 418.00 | 0.44% | 5,427 |
| Sep 15, 2026 | 430.00 | 430.50 | 415.00 | 416.15 | 416.15 | -2.86% | 19,467 |
| Sep 11, 2026 | 427.95 | 432.00 | 419.65 | 428.40 | 428.40 | -1.31% | 6,999 |
| Sep 10, 2026 | 425.50 | 436.90 | 425.45 | 434.10 | 434.10 | 1.57% | 4,688 |
| Sep 9, 2026 | 434.00 | 434.00 | 421.05 | 427.40 | 427.40 | 0.79% | 6,458 |
| Sep 8, 2026 | 425.20 | 439.10 | 419.55 | 424.05 | 424.05 | -1.27% | 11,843 |
| Sep 7, 2026 | 437.30 | 438.25 | 428.50 | 429.50 | 429.50 | -1.65% | 9,176 |
| Sep 4, 2026 | 437.30 | 447.00 | 436.65 | 436.70 | 436.70 | 0.41% | 5,824 |
| Sep 3, 2026 | 438.20 | 441.45 | 433.00 | 434.90 | 434.90 | -1.63% | 10,257 |
| Sep 2, 2026 | 430.00 | 447.00 | 427.00 | 442.10 | 442.10 | 3.37% | 12,557 |
| Sep 1, 2026 | 448.75 | 448.75 | 423.55 | 427.70 | 427.70 | -2.85% | 8,346 |
| Aug 31, 2026 | 414.80 | 448.20 | 414.80 | 440.25 | 440.25 | 7.20% | 44,685 |
| Aug 28, 2026 | 421.30 | 427.00 | 409.50 | 410.70 | 410.70 | -2.95% | 17,922 |
| Aug 27, 2026 | 438.85 | 438.85 | 422.00 | 423.20 | 423.20 | -2.17% | 4,606 |
| Aug 26, 2026 | 416.80 | 439.00 | 416.80 | 432.60 | 432.60 | 5.32% | 28,325 |
| Aug 25, 2026 | 414.00 | 420.00 | 406.45 | 410.75 | 410.75 | -0.30% | 5,288 |
| Aug 24, 2026 | 423.80 | 426.90 | 410.00 | 412.00 | 412.00 | -1.73% | 6,189 |
| Aug 21, 2026 | 418.00 | 428.00 | 415.00 | 419.25 | 419.25 | 0.20% | 4,411 |
| Aug 20, 2026 | 399.05 | 423.95 | 392.75 | 418.40 | 418.40 | 4.60% | 24,939 |
| Aug 19, 2026 | 400.00 | 403.30 | 389.80 | 400.00 | 400.00 | -0.11% | 14,655 |
| Aug 18, 2026 | 393.05 | 403.10 | 393.05 | 400.45 | 400.45 | 1.70% | 4,587 |
| Aug 17, 2026 | 404.00 | 407.80 | 392.00 | 393.75 | 393.75 | -1.04% | 10,289 |
| Aug 14, 2026 | 403.95 | 405.80 | 394.40 | 397.90 | 397.90 | -0.50% | 16,667 |
| Aug 13, 2026 | 395.45 | 400.50 | 386.55 | 399.90 | 399.90 | 1.13% | 14,884 |
| Aug 12, 2026 | 385.00 | 399.00 | 385.00 | 395.45 | 395.45 | 1.65% | 7,844 |