Ultramarine & Pigments Limited (BOM:506685)
India · Delayed Price · Currency is INR 407.55
+4.90 (1.22%)
At close: Nov 13, 2026
Ultramarine & Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 402.40 | 409.50 | 401.75 | 407.55 | 407.55 | 1.22% | 1,024 |
| Nov 12, 2026 | 402.00 | 406.25 | 401.45 | 402.65 | 402.65 | 0.42% | 1,818 |
| Nov 11, 2026 | 402.00 | 403.75 | 400.30 | 400.95 | 400.95 | 0.22% | 1,785 |
| Nov 9, 2026 | 392.00 | 404.90 | 392.00 | 400.05 | 400.05 | 1.20% | 24,801 |
| Nov 8, 2026 | 397.00 | 397.20 | 395.00 | 395.30 | 395.30 | 0.67% | 972 |
| Nov 6, 2026 | 375.00 | 396.00 | 372.35 | 392.65 | 392.65 | 3.32% | 15,898 |
| Nov 5, 2026 | 372.90 | 385.60 | 371.85 | 380.05 | 380.05 | 4.11% | 6,721 |
| Nov 4, 2026 | 360.35 | 365.65 | 357.40 | 365.05 | 365.05 | 2.99% | 2,606 |
| Nov 3, 2026 | 360.20 | 360.20 | 353.80 | 354.45 | 354.45 | -0.17% | 2,140 |
| Nov 2, 2026 | 352.00 | 360.00 | 352.00 | 355.05 | 355.05 | 1.36% | 2,107 |
| Oct 30, 2026 | 361.55 | 361.55 | 348.00 | 350.30 | 350.30 | -3.94% | 4,898 |
| Oct 29, 2026 | 366.00 | 372.00 | 362.00 | 364.65 | 364.65 | 2.00% | 4,475 |
| Oct 28, 2026 | 363.10 | 365.00 | 355.45 | 357.50 | 357.50 | -1.54% | 2,163 |
| Oct 27, 2026 | 368.60 | 373.90 | 361.20 | 363.10 | 363.10 | -1.40% | 2,084 |
| Oct 26, 2026 | 377.80 | 378.75 | 359.65 | 368.25 | 368.25 | 1.28% | 3,149 |
| 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% | 12,254 |
| 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 |