Ultramarine & Pigments Limited (BOM:506685)
India · Delayed Price · Currency is INR 406.50
+1.30 (0.32%)
At close: May 29, 2026
Ultramarine & Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 405.00 | 410.35 | 401.50 | 406.50 | 406.50 | 0.32% | 9,060 |
| May 27, 2026 | 404.00 | 409.50 | 401.55 | 405.20 | 405.20 | -0.70% | 3,766 |
| May 26, 2026 | 406.50 | 411.25 | 406.50 | 408.05 | 408.05 | 0.64% | 4,759 |
| May 25, 2026 | 396.20 | 407.00 | 396.20 | 405.45 | 405.45 | -0.37% | 12,930 |
| May 22, 2026 | 405.05 | 412.50 | 401.00 | 406.95 | 406.95 | 0.46% | 13,216 |
| May 21, 2026 | 415.00 | 415.85 | 400.30 | 405.10 | 405.10 | -3.94% | 24,584 |
| May 20, 2026 | 416.10 | 424.70 | 415.00 | 421.70 | 421.70 | 0.74% | 1,847 |
| May 19, 2026 | 428.20 | 431.00 | 416.20 | 418.60 | 418.60 | -1.30% | 6,582 |
| May 18, 2026 | 416.95 | 431.60 | 415.95 | 424.10 | 424.10 | 2.11% | 5,301 |
| May 15, 2026 | 409.05 | 416.45 | 409.00 | 415.35 | 415.35 | 1.13% | 5,486 |
| May 14, 2026 | 413.10 | 418.00 | 407.70 | 410.70 | 410.70 | -0.58% | 8,572 |
| May 13, 2026 | 409.80 | 413.20 | 404.00 | 413.10 | 413.10 | 0.34% | 6,934 |
| May 12, 2026 | 412.05 | 416.20 | 399.10 | 411.70 | 411.70 | -0.85% | 8,263 |
| May 11, 2026 | 439.00 | 439.00 | 414.00 | 415.25 | 415.25 | -4.18% | 6,721 |
| May 8, 2026 | 420.00 | 436.00 | 414.40 | 433.35 | 433.35 | 4.59% | 9,357 |
| May 7, 2026 | 411.25 | 419.00 | 409.45 | 414.35 | 414.35 | 1.42% | 9,152 |
| May 6, 2026 | 404.10 | 410.00 | 402.50 | 408.55 | 408.55 | 1.26% | 3,223 |
| May 5, 2026 | 403.15 | 408.85 | 403.00 | 403.45 | 403.45 | -0.09% | 12,723 |
| May 4, 2026 | 406.05 | 407.90 | 401.00 | 403.80 | 403.80 | -1.45% | 19,054 |
| Apr 30, 2026 | 408.10 | 414.30 | 408.10 | 409.75 | 409.75 | -0.01% | 5,397 |
| Apr 29, 2026 | 407.80 | 420.00 | 407.00 | 409.80 | 409.80 | 2.57% | 9,409 |
| Apr 28, 2026 | 411.95 | 412.00 | 398.40 | 399.55 | 399.55 | -2.80% | 15,761 |
| Apr 27, 2026 | 412.00 | 416.80 | 405.00 | 411.05 | 411.05 | 1.62% | 2,637 |
| Apr 24, 2026 | 408.85 | 412.00 | 400.70 | 404.50 | 404.50 | -1.20% | 3,195 |
| Apr 23, 2026 | 413.00 | 414.90 | 405.00 | 409.40 | 409.40 | -0.20% | 3,386 |
| Apr 22, 2026 | 411.00 | 414.80 | 407.00 | 410.20 | 410.20 | -0.91% | 7,008 |
| Apr 21, 2026 | 419.95 | 419.95 | 410.00 | 413.95 | 413.95 | -0.36% | 9,258 |
| Apr 20, 2026 | 418.95 | 424.00 | 413.00 | 415.45 | 415.45 | -0.84% | 12,172 |
| Apr 17, 2026 | 408.20 | 422.95 | 402.30 | 418.95 | 418.95 | 2.70% | 20,256 |
| Apr 16, 2026 | 409.50 | 414.35 | 406.00 | 407.95 | 407.95 | 0.84% | 19,984 |
| Apr 15, 2026 | 424.80 | 435.00 | 401.00 | 404.55 | 404.55 | -3.85% | 59,669 |
| Apr 13, 2026 | 413.05 | 435.00 | 412.20 | 420.75 | 420.75 | -1.17% | 22,507 |
| Apr 10, 2026 | 420.45 | 429.00 | 420.10 | 425.75 | 425.75 | 1.26% | 7,965 |
| Apr 9, 2026 | 423.00 | 424.90 | 415.20 | 420.45 | 420.45 | 0.86% | 4,921 |
| Apr 8, 2026 | 419.00 | 428.00 | 412.20 | 416.85 | 416.85 | 1.23% | 10,685 |
| Apr 7, 2026 | 407.95 | 419.00 | 402.95 | 411.80 | 411.80 | 3.71% | 27,513 |
| Apr 6, 2026 | 400.55 | 405.00 | 393.00 | 397.05 | 397.05 | -0.39% | 4,405 |
| Apr 2, 2026 | 387.85 | 404.00 | 380.00 | 398.60 | 398.60 | 1.70% | 10,809 |
| Apr 1, 2026 | 388.90 | 394.70 | 378.20 | 391.95 | 391.95 | 6.93% | 17,050 |
| Mar 30, 2026 | 371.20 | 395.00 | 365.05 | 366.55 | 366.55 | -2.89% | 29,901 |
| 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 |