Ultramarine & Pigments Limited (BOM:506685)
India · Delayed Price · Currency is INR 428.40
-5.70 (-1.31%)
At close: Sep 11, 2026
Ultramarine & Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 395.00 | 405.00 | 384.60 | 389.05 | 389.05 | -2.42% | 17,227 |
| Aug 10, 2026 | 396.40 | 414.50 | 394.00 | 398.70 | 398.70 | -2.76% | 42,078 |
| Aug 7, 2026 | 390.00 | 446.80 | 381.95 | 410.00 | 410.00 | 5.33% | 184,141 |
| Aug 6, 2026 | 390.00 | 394.30 | 385.00 | 389.25 | 389.25 | -0.56% | 6,313 |
| Aug 5, 2026 | 390.00 | 395.00 | 386.00 | 391.45 | 391.45 | 0.68% | 10,381 |
| Aug 4, 2026 | 382.45 | 390.50 | 382.45 | 388.80 | 388.80 | 0.99% | 3,366 |
| Aug 3, 2026 | 398.00 | 398.00 | 383.00 | 385.00 | 385.00 | -0.08% | 3,245 |
| Jul 31, 2026 | 373.30 | 389.00 | 373.30 | 385.30 | 385.30 | 3.66% | 6,519 |
| Jul 30, 2026 | 373.75 | 380.00 | 369.35 | 371.70 | 371.70 | -0.20% | 4,964 |
| Jul 29, 2026 | 371.20 | 380.00 | 371.20 | 372.45 | 372.45 | 1.06% | 2,344 |
| Jul 28, 2026 | 374.55 | 377.15 | 365.95 | 368.55 | 368.55 | -1.94% | 3,947 |
| Jul 27, 2026 | 380.00 | 380.00 | 373.65 | 375.85 | 375.85 | -0.90% | 12,800 |
| Jul 24, 2026 | 383.00 | 384.80 | 377.00 | 379.25 | 379.25 | -1.30% | 2,237 |
| Jul 23, 2026 | 380.05 | 389.00 | 380.00 | 384.25 | 384.25 | 0.76% | 2,454 |
| Jul 22, 2026 | 381.25 | 388.00 | 378.50 | 381.35 | 381.35 | -1.47% | 4,444 |
| Jul 21, 2026 | 378.10 | 393.85 | 376.00 | 387.05 | 387.05 | 1.99% | 2,065 |
| Jul 20, 2026 | 376.55 | 380.50 | 375.95 | 379.50 | 379.50 | 0.49% | 9,526 |
| Jul 17, 2026 | 384.05 | 386.00 | 377.00 | 377.65 | 377.65 | -1.65% | 1,830 |
| Jul 16, 2026 | 387.00 | 387.95 | 382.00 | 384.00 | 384.00 | -0.92% | 1,625 |
| Jul 15, 2026 | 386.90 | 391.00 | 384.05 | 387.55 | 387.55 | 0.51% | 1,994 |
| Jul 14, 2026 | 390.95 | 391.00 | 382.00 | 385.60 | 385.60 | -0.71% | 2,263 |
| Jul 13, 2026 | 399.00 | 399.00 | 386.00 | 394.35 | 388.35 | 0.06% | 2,707 |
| Jul 10, 2026 | 392.70 | 399.00 | 384.60 | 394.10 | 388.10 | 1.40% | 7,496 |
| Jul 9, 2026 | 384.00 | 390.50 | 380.05 | 388.65 | 382.74 | 2.20% | 2,621 |
| Jul 8, 2026 | 379.80 | 385.00 | 375.50 | 380.30 | 374.51 | 0.36% | 3,779 |
| Jul 7, 2026 | 389.80 | 390.65 | 378.10 | 378.95 | 373.18 | -1.46% | 3,220 |
| Jul 6, 2026 | 390.10 | 392.95 | 383.05 | 384.55 | 378.70 | -0.74% | 4,840 |