UltraTech Cement Limited (BOM:532538)
India · Delayed Price · Currency is INR 12,608
+4 (0.03%)
At close: Aug 26, 2025
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |