Udaipur Cement Works Limited (BOM:530131)
India · Delayed Price · Currency is INR 36.19
-0.32 (-0.88%)
At close: Aug 22, 2025
Udaipur Cement Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.70 | 36.70 | 35.89 | 36.19 | 36.19 | -0.88% | 179,853 |
| Aug 21, 2025 | 36.60 | 36.77 | 36.40 | 36.51 | 36.51 | 0.11% | 29,268 |
| Aug 20, 2025 | 36.51 | 36.89 | 36.06 | 36.47 | 36.47 | -0.16% | 102,591 |
| Aug 19, 2025 | 36.97 | 36.97 | 36.16 | 36.53 | 36.53 | -0.19% | 116,260 |
| Aug 18, 2025 | 35.49 | 36.80 | 35.24 | 36.60 | 36.60 | 5.26% | 196,657 |
| Aug 14, 2025 | 35.59 | 35.59 | 34.68 | 34.77 | 34.77 | -1.05% | 31,593 |
| Aug 13, 2025 | 35.15 | 35.70 | 34.96 | 35.14 | 35.14 | 0.34% | 52,145 |
| Aug 12, 2025 | 34.68 | 35.40 | 34.60 | 35.02 | 35.02 | 0.92% | 70,060 |
| Aug 11, 2025 | 33.96 | 34.87 | 33.82 | 34.70 | 34.70 | 0.38% | 77,714 |
| Aug 8, 2025 | 34.51 | 35.21 | 34.40 | 34.57 | 34.57 | -1.09% | 31,687 |
| Aug 7, 2025 | 35.24 | 35.24 | 34.83 | 34.95 | 34.95 | -1.16% | 10,485 |
| Aug 6, 2025 | 35.14 | 35.78 | 35.06 | 35.36 | 35.36 | -0.20% | 45,697 |
| Aug 5, 2025 | 36.11 | 36.45 | 35.23 | 35.43 | 35.43 | -3.80% | 172,832 |
| Aug 4, 2025 | 36.64 | 37.47 | 36.57 | 36.83 | 36.83 | 0.63% | 216,002 |
| Aug 1, 2025 | 36.59 | 36.75 | 36.06 | 36.60 | 36.60 | 1.53% | 67,553 |
| Jul 31, 2025 | 35.50 | 36.33 | 35.00 | 36.05 | 36.05 | 0.47% | 104,441 |
| Jul 30, 2025 | 36.64 | 36.66 | 35.70 | 35.88 | 35.88 | -0.31% | 47,091 |
| Jul 29, 2025 | 34.26 | 36.40 | 34.26 | 35.99 | 35.99 | 2.89% | 63,012 |
| Jul 28, 2025 | 34.89 | 35.72 | 34.50 | 34.98 | 34.98 | 0.37% | 77,054 |
| Jul 25, 2025 | 36.82 | 36.82 | 34.07 | 34.85 | 34.85 | -5.84% | 306,034 |
| Jul 24, 2025 | 36.56 | 37.20 | 36.56 | 37.01 | 37.01 | -0.51% | 215,426 |
| Jul 23, 2025 | 37.55 | 37.60 | 36.86 | 37.20 | 37.20 | -0.93% | 126,930 |
| Jul 22, 2025 | 37.44 | 37.95 | 36.96 | 37.55 | 37.55 | 1.10% | 384,345 |
| Jul 21, 2025 | 36.34 | 37.35 | 35.94 | 37.14 | 37.14 | 4.65% | 589,819 |
| Jul 18, 2025 | 35.59 | 35.82 | 35.13 | 35.49 | 35.49 | -0.56% | 72,404 |
| Jul 17, 2025 | 35.99 | 36.08 | 34.91 | 35.69 | 35.69 | 1.08% | 156,294 |
| Jul 16, 2025 | 34.79 | 36.07 | 34.50 | 35.31 | 35.31 | 1.35% | 354,225 |
| Jul 15, 2025 | 34.79 | 35.25 | 34.79 | 34.84 | 34.84 | 0.64% | 23,108 |
| Jul 14, 2025 | 34.91 | 35.13 | 34.21 | 34.62 | 34.62 | -0.72% | 41,763 |
| Jul 11, 2025 | 34.30 | 35.30 | 34.30 | 34.87 | 34.87 | 0.75% | 106,098 |
| Jul 10, 2025 | 35.19 | 35.40 | 34.40 | 34.61 | 34.61 | -1.68% | 64,746 |
| Jul 9, 2025 | 34.74 | 35.44 | 34.74 | 35.20 | 35.20 | 1.59% | 254,470 |
| Jul 8, 2025 | 34.50 | 34.75 | 34.25 | 34.65 | 34.65 | 0.03% | 82,815 |
| Jul 7, 2025 | 34.27 | 35.15 | 34.27 | 34.64 | 34.64 | 0.38% | 77,131 |
| Jul 4, 2025 | 34.99 | 35.00 | 34.15 | 34.51 | 34.51 | -0.83% | 151,660 |
| Jul 3, 2025 | 34.51 | 35.59 | 34.39 | 34.80 | 34.80 | 0.96% | 296,521 |
| Jul 2, 2025 | 33.21 | 34.66 | 33.12 | 34.47 | 34.47 | 3.86% | 243,895 |
| Jul 1, 2025 | 31.29 | 33.50 | 31.29 | 33.19 | 33.19 | 4.73% | 207,724 |
| Jun 30, 2025 | 31.83 | 32.18 | 31.29 | 31.69 | 31.69 | 0.19% | 91,151 |
| Jun 27, 2025 | 30.92 | 32.20 | 30.65 | 31.63 | 31.63 | 3.13% | 128,104 |
| Jun 26, 2025 | 30.20 | 31.26 | 30.20 | 30.67 | 30.67 | 0.36% | 57,966 |
| Jun 25, 2025 | 30.58 | 30.82 | 30.34 | 30.56 | 30.56 | 1.06% | 37,289 |
| Jun 24, 2025 | 30.26 | 30.55 | 30.06 | 30.24 | 30.24 | 0.40% | 56,402 |
| Jun 23, 2025 | 30.20 | 30.34 | 30.00 | 30.12 | 30.12 | -0.10% | 15,601 |
| Jun 20, 2025 | 30.50 | 30.64 | 30.01 | 30.15 | 30.15 | -0.66% | 28,204 |
| Jun 19, 2025 | 30.57 | 31.30 | 30.20 | 30.35 | 30.35 | 0.07% | 96,685 |
| Jun 18, 2025 | 30.00 | 30.50 | 30.00 | 30.33 | 30.33 | -0.13% | 55,956 |
| Jun 17, 2025 | 30.65 | 30.84 | 30.26 | 30.37 | 30.37 | -0.98% | 40,971 |
| Jun 16, 2025 | 31.00 | 31.34 | 30.18 | 30.67 | 30.67 | -1.03% | 70,763 |
| Jun 13, 2025 | 30.29 | 31.15 | 29.92 | 30.99 | 30.99 | 2.31% | 203,576 |