Ultramarine & Pigments Limited (BOM:506685)
India · Delayed Price · Currency is INR 419.25
+0.85 (0.20%)
At close: Aug 21, 2026
Ultramarine & Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 184,140 |
| 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 |
| Jul 3, 2026 | 373.35 | 390.00 | 372.70 | 387.40 | 381.51 | 3.76% | 9,183 |
| Jul 2, 2026 | 381.60 | 384.15 | 371.10 | 373.35 | 367.67 | -1.43% | 5,077 |
| Jul 1, 2026 | 384.40 | 393.45 | 377.00 | 378.75 | 372.99 | -1.34% | 3,982 |
| Jun 30, 2026 | 385.00 | 391.40 | 381.30 | 383.90 | 378.06 | -1.59% | 5,058 |
| Jun 29, 2026 | 374.15 | 394.00 | 364.00 | 390.10 | 384.16 | 4.42% | 74,964 |
| Jun 25, 2026 | 367.05 | 380.00 | 367.05 | 373.60 | 367.92 | 1.78% | 13,647 |
| Jun 24, 2026 | 369.45 | 372.50 | 365.60 | 367.05 | 361.47 | -0.30% | 3,326 |
| Jun 23, 2026 | 377.80 | 377.80 | 367.10 | 368.15 | 362.55 | -0.66% | 6,104 |
| Jun 22, 2026 | 372.00 | 377.75 | 368.65 | 370.60 | 364.96 | -0.36% | 11,055 |
| Jun 19, 2026 | 365.00 | 376.00 | 364.00 | 371.95 | 366.29 | 1.64% | 5,200 |
| Jun 18, 2026 | 370.85 | 377.15 | 364.65 | 365.95 | 360.38 | -1.07% | 4,327 |
| Jun 17, 2026 | 383.30 | 383.30 | 369.25 | 369.90 | 364.27 | -1.83% | 3,027 |
| Jun 16, 2026 | 380.30 | 387.00 | 376.15 | 376.80 | 371.07 | -1.52% | 4,584 |
| Jun 15, 2026 | 387.00 | 387.00 | 380.00 | 382.60 | 376.78 | 1.00% | 3,309 |
| Jun 12, 2026 | 377.00 | 394.95 | 372.65 | 378.80 | 373.04 | 0.52% | 5,353 |