UltraTech Cement Limited (BOM:532538)
India · Delayed Price · Currency is INR 12,106
-133 (-1.08%)
At close: Aug 1, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 12,201.50 | 12,258.85 | 12,125.45 | 12,217.80 | 12,217.80 | -0.15% | 16,120 |
| Jul 28, 2025 | 12,254.25 | 12,364.50 | 12,210.35 | 12,236.50 | 12,236.50 | -0.14% | 2,940 |
| Jul 25, 2025 | 12,297.95 | 12,345.30 | 12,200.00 | 12,254.20 | 12,254.20 | -0.36% | 2,958 |
| Jul 24, 2025 | 12,469.90 | 12,469.90 | 12,230.00 | 12,298.20 | 12,220.70 | -0.58% | 3,213 |
| Jul 23, 2025 | 12,499.95 | 12,521.85 | 12,356.00 | 12,369.85 | 12,291.90 | -0.68% | 21,253 |
| Jul 22, 2025 | 12,679.45 | 12,688.05 | 12,300.00 | 12,454.25 | 12,375.77 | -0.96% | 10,151 |
| Jul 21, 2025 | 12,604.55 | 12,711.95 | 12,381.00 | 12,574.35 | 12,495.11 | 0.61% | 17,697 |
| Jul 18, 2025 | 12,496.60 | 12,551.50 | 12,444.30 | 12,498.35 | 12,419.59 | 0.01% | 3,604 |
| Jul 17, 2025 | 12,479.95 | 12,548.95 | 12,431.35 | 12,496.60 | 12,417.85 | 0.35% | 2,446 |
| Jul 16, 2025 | 12,594.25 | 12,594.25 | 12,396.05 | 12,453.50 | 12,375.02 | -0.37% | 1,415 |
| Jul 15, 2025 | 12,587.85 | 12,587.85 | 12,428.45 | 12,499.85 | 12,421.08 | -0.11% | 1,862 |
| Jul 14, 2025 | 12,493.05 | 12,580.25 | 12,442.90 | 12,513.10 | 12,434.25 | 0.15% | 1,643 |
| Jul 11, 2025 | 12,597.95 | 12,635.00 | 12,457.00 | 12,493.75 | 12,415.02 | -0.07% | 15,682 |
| Jul 10, 2025 | 12,564.40 | 12,663.70 | 12,480.00 | 12,503.10 | 12,424.31 | -0.49% | 4,373 |
| Jul 9, 2025 | 12,430.00 | 12,577.00 | 12,377.85 | 12,564.40 | 12,485.22 | 0.97% | 2,673 |
| Jul 8, 2025 | 12,285.20 | 12,495.20 | 12,285.20 | 12,443.55 | 12,365.13 | 0.77% | 4,168 |
| Jul 7, 2025 | 12,511.00 | 12,511.00 | 12,311.00 | 12,348.30 | 12,270.48 | -1.26% | 1,932 |
| Jul 4, 2025 | 12,397.95 | 12,529.00 | 12,346.00 | 12,505.60 | 12,426.79 | 0.90% | 3,660 |
| Jul 3, 2025 | 12,410.70 | 12,579.40 | 12,375.00 | 12,393.65 | 12,315.55 | -0.35% | 7,972 |
| Jul 2, 2025 | 12,111.15 | 12,532.15 | 12,111.15 | 12,437.80 | 12,359.42 | 1.91% | 10,260 |
| Jul 1, 2025 | 12,132.70 | 12,223.60 | 12,056.05 | 12,204.60 | 12,127.69 | 1.10% | 2,484 |
| Jun 30, 2025 | 12,023.10 | 12,265.00 | 12,020.00 | 12,072.35 | 11,996.27 | -1.33% | 4,817 |
| Jun 27, 2025 | 11,999.00 | 12,300.00 | 11,918.45 | 12,234.95 | 12,157.85 | 2.43% | 6,691 |
| Jun 26, 2025 | 11,670.00 | 11,986.75 | 11,670.00 | 11,944.80 | 11,869.53 | 1.80% | 7,595 |
| Jun 25, 2025 | 11,592.10 | 11,762.95 | 11,592.10 | 11,733.20 | 11,659.26 | 1.33% | 2,951 |
| Jun 24, 2025 | 11,530.25 | 11,825.00 | 11,519.95 | 11,579.20 | 11,506.23 | 1.16% | 13,152 |
| Jun 23, 2025 | 11,435.00 | 11,482.05 | 11,329.20 | 11,446.45 | 11,374.32 | 0.03% | 1,469 |
| Jun 20, 2025 | 11,415.00 | 11,520.55 | 11,375.00 | 11,443.15 | 11,371.04 | 0.31% | 2,211 |
| Jun 19, 2025 | 11,415.40 | 11,483.95 | 11,343.00 | 11,408.00 | 11,336.11 | 0.03% | 1,548 |
| Jun 18, 2025 | 11,393.95 | 11,479.55 | 11,331.45 | 11,404.20 | 11,332.33 | 0.18% | 2,803 |
| Jun 17, 2025 | 11,500.00 | 11,500.05 | 11,359.15 | 11,383.40 | 11,311.67 | -0.98% | 2,637 |
| Jun 16, 2025 | 11,186.35 | 11,516.20 | 11,186.35 | 11,496.05 | 11,423.61 | 2.45% | 5,954 |
| Jun 13, 2025 | 11,149.00 | 11,250.00 | 11,038.05 | 11,220.70 | 11,149.99 | -0.83% | 4,005 |
| Jun 12, 2025 | 11,415.60 | 11,506.05 | 11,285.30 | 11,315.05 | 11,243.75 | -1.32% | 4,093 |
| Jun 11, 2025 | 11,454.60 | 11,510.00 | 11,340.85 | 11,466.35 | 11,394.09 | 0.67% | 2,472 |
| Jun 10, 2025 | 11,326.05 | 11,481.55 | 11,326.05 | 11,389.85 | 11,318.07 | 1.16% | 17,012 |
| Jun 9, 2025 | 11,300.95 | 11,301.00 | 11,162.15 | 11,258.85 | 11,187.90 | 0.11% | 5,174 |
| Jun 6, 2025 | 11,209.35 | 11,308.15 | 11,125.00 | 11,246.20 | 11,175.33 | 0.78% | 5,017 |
| Jun 5, 2025 | 11,036.20 | 11,170.00 | 11,006.75 | 11,159.10 | 11,088.78 | 1.11% | 3,967 |
| Jun 4, 2025 | 11,051.00 | 11,051.00 | 10,920.40 | 11,036.20 | 10,966.65 | -0.11% | 4,531 |
| Jun 3, 2025 | 11,250.00 | 11,250.00 | 11,002.05 | 11,048.00 | 10,978.38 | -1.26% | 6,298 |
| Jun 2, 2025 | 11,249.85 | 11,249.85 | 11,020.85 | 11,189.00 | 11,118.49 | -0.07% | 3,306 |
| May 30, 2025 | 11,266.45 | 11,307.10 | 11,169.65 | 11,197.25 | 11,126.69 | -0.61% | 1,610 |
| May 29, 2025 | 11,236.60 | 11,329.45 | 11,150.20 | 11,266.45 | 11,195.45 | 0.27% | 2,603 |
| May 28, 2025 | 11,497.75 | 11,497.75 | 11,206.00 | 11,236.55 | 11,165.74 | -1.62% | 4,668 |
| May 27, 2025 | 11,600.60 | 11,712.15 | 11,371.00 | 11,421.05 | 11,349.08 | -2.29% | 20,152 |
| May 26, 2025 | 11,755.20 | 11,875.00 | 11,641.05 | 11,688.55 | 11,614.89 | -0.44% | 1,262 |