UltraTech Cement Limited (BOM:532538)
India · Delayed Price · Currency is INR 12,193
+201 (1.68%)
At close: Oct 9, 2025
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12,135.05 | 12,322.05 | 12,114.95 | 12,274.25 | 12,274.25 | 0.67% | 3,048 |
| Oct 9, 2025 | 12,053.00 | 12,211.25 | 11,980.00 | 12,192.60 | 12,192.60 | 1.68% | 3,335 |
| Oct 8, 2025 | 12,179.25 | 12,179.25 | 11,941.20 | 11,991.20 | 11,991.20 | -1.54% | 2,150 |
| Oct 7, 2025 | 12,056.00 | 12,202.40 | 12,056.00 | 12,179.30 | 12,179.30 | 0.99% | 4,839 |
| Oct 6, 2025 | 12,015.95 | 12,097.90 | 11,988.85 | 12,059.85 | 12,059.85 | 0.37% | 2,729 |
| Oct 3, 2025 | 12,119.15 | 12,119.20 | 11,982.00 | 12,014.90 | 12,014.90 | -0.86% | 5,552 |
| Oct 1, 2025 | 12,200.20 | 12,261.10 | 12,066.65 | 12,118.75 | 12,118.75 | -0.86% | 11,854 |
| Sep 30, 2025 | 12,050.00 | 12,256.90 | 12,050.00 | 12,223.90 | 12,223.90 | 1.43% | 6,118 |
| Sep 29, 2025 | 12,092.10 | 12,148.10 | 11,960.00 | 12,051.50 | 12,051.50 | -0.16% | 3,625 |
| Sep 26, 2025 | 12,136.40 | 12,162.10 | 11,991.00 | 12,070.55 | 12,070.55 | -0.54% | 2,048 |
| Sep 25, 2025 | 12,232.50 | 12,262.00 | 12,119.90 | 12,136.40 | 12,136.40 | -0.62% | 5,748 |
| Sep 24, 2025 | 12,450.00 | 12,450.00 | 12,201.00 | 12,211.80 | 12,211.80 | -1.52% | 2,839 |
| Sep 23, 2025 | 12,664.95 | 12,687.45 | 12,362.05 | 12,400.70 | 12,400.70 | -1.94% | 11,711 |
| Sep 22, 2025 | 12,532.20 | 12,701.00 | 12,532.20 | 12,646.50 | 12,646.50 | 1.02% | 15,301 |
| Sep 19, 2025 | 12,639.95 | 12,639.95 | 12,485.25 | 12,519.25 | 12,519.25 | -0.84% | 3,211 |
| Sep 18, 2025 | 12,729.95 | 12,730.00 | 12,565.95 | 12,625.35 | 12,625.35 | -0.71% | 5,726 |
| Sep 17, 2025 | 12,650.05 | 12,800.00 | 12,618.75 | 12,716.10 | 12,716.10 | 1.09% | 13,262 |
| Sep 16, 2025 | 12,508.15 | 12,600.00 | 12,450.00 | 12,578.60 | 12,578.60 | 1.20% | 7,410 |
| Sep 15, 2025 | 12,350.55 | 12,479.15 | 12,321.90 | 12,429.05 | 12,429.05 | 0.46% | 13,615 |
| Sep 12, 2025 | 12,499.85 | 12,499.85 | 12,340.00 | 12,371.85 | 12,371.85 | -0.09% | 3,809 |
| Sep 11, 2025 | 12,451.95 | 12,517.00 | 12,355.60 | 12,382.45 | 12,382.45 | -0.80% | 3,456 |
| Sep 10, 2025 | 12,600.00 | 12,621.40 | 12,433.25 | 12,482.60 | 12,482.60 | -0.70% | 2,774 |
| Sep 9, 2025 | 12,627.55 | 12,708.45 | 12,535.35 | 12,570.40 | 12,570.40 | -0.77% | 1,767 |
| Sep 8, 2025 | 12,550.15 | 12,738.30 | 12,550.15 | 12,667.35 | 12,667.35 | 0.56% | 1,523 |
| Sep 5, 2025 | 12,797.85 | 12,797.85 | 12,527.75 | 12,596.90 | 12,596.90 | -0.46% | 3,228 |
| Sep 4, 2025 | 12,990.00 | 13,101.80 | 12,633.80 | 12,654.50 | 12,654.50 | -0.59% | 9,861 |
| Sep 3, 2025 | 12,729.00 | 12,764.95 | 12,657.30 | 12,730.00 | 12,730.00 | 0.01% | 18,357 |
| Sep 2, 2025 | 12,819.95 | 12,822.00 | 12,690.00 | 12,728.90 | 12,728.90 | -0.68% | 1,903 |
| Sep 1, 2025 | 12,637.25 | 12,845.00 | 12,637.25 | 12,816.50 | 12,816.50 | 1.42% | 2,394 |
| Aug 29, 2025 | 12,546.40 | 12,725.00 | 12,524.20 | 12,637.25 | 12,637.25 | 0.90% | 13,883 |
| Aug 28, 2025 | 12,607.00 | 12,645.10 | 12,475.05 | 12,524.20 | 12,524.20 | -0.67% | 2,892 |
| Aug 26, 2025 | 12,599.90 | 12,770.00 | 12,239.05 | 12,608.35 | 12,608.35 | 0.03% | 17,397 |
| Aug 25, 2025 | 12,614.75 | 12,722.25 | 12,562.30 | 12,604.65 | 12,604.65 | 0.21% | 9,696 |
| Aug 22, 2025 | 12,850.00 | 12,857.35 | 12,557.30 | 12,578.55 | 12,578.55 | -2.23% | 6,258 |
| Aug 21, 2025 | 12,946.80 | 12,946.80 | 12,785.15 | 12,864.80 | 12,864.80 | -0.05% | 1,502 |
| Aug 20, 2025 | 12,848.00 | 12,929.35 | 12,774.15 | 12,871.25 | 12,871.25 | 0.12% | 2,951 |
| Aug 19, 2025 | 12,848.95 | 12,880.00 | 12,629.40 | 12,855.70 | 12,855.70 | 0.71% | 3,080 |
| Aug 18, 2025 | 12,649.55 | 12,905.95 | 12,560.85 | 12,764.50 | 12,764.50 | 3.79% | 19,960 |
| Aug 14, 2025 | 12,457.60 | 12,457.60 | 12,239.00 | 12,297.85 | 12,297.85 | -0.80% | 18,294 |
| Aug 13, 2025 | 12,460.65 | 12,516.55 | 12,385.00 | 12,396.65 | 12,396.65 | -0.46% | 8,898 |
| Aug 12, 2025 | 12,430.05 | 12,531.90 | 12,404.00 | 12,453.80 | 12,453.80 | 0.40% | 5,191 |
| Aug 11, 2025 | 12,160.00 | 12,429.90 | 12,160.00 | 12,404.70 | 12,404.70 | 2.06% | 3,062 |
| Aug 8, 2025 | 12,276.15 | 12,315.95 | 12,131.00 | 12,154.10 | 12,154.10 | -0.99% | 3,352 |
| Aug 7, 2025 | 12,113.05 | 12,308.45 | 12,113.05 | 12,276.15 | 12,276.15 | 0.41% | 1,898 |
| Aug 6, 2025 | 12,305.00 | 12,385.65 | 12,202.60 | 12,225.45 | 12,225.45 | -0.58% | 3,244 |
| Aug 5, 2025 | 12,250.20 | 12,377.05 | 12,250.20 | 12,297.30 | 12,297.30 | 0.36% | 11,001 |
| Aug 4, 2025 | 12,115.30 | 12,297.60 | 12,115.30 | 12,252.85 | 12,252.85 | 1.22% | 3,784 |
| Aug 1, 2025 | 12,250.00 | 12,281.60 | 12,079.70 | 12,105.50 | 12,105.50 | -1.08% | 4,897 |
| Jul 31, 2025 | 12,200.00 | 12,327.95 | 12,157.35 | 12,238.00 | 12,238.00 | -0.27% | 3,546 |
| Jul 30, 2025 | 12,236.30 | 12,380.45 | 12,213.95 | 12,271.05 | 12,271.05 | 0.44% | 24,057 |