UltraTech Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12,199.55	12,199.55	11,954.00	11,986.75	11,986.75	-2.56%	11,732
Mar 5, 2026	12,218.90	12,330.65	12,025.95	12,301.85	12,301.85	1.62%	48,786
Mar 4, 2026	12,220.00	12,364.70	11,892.55	12,105.35	12,105.35	-3.28%	7,877
Mar 2, 2026	12,430.10	12,610.40	12,330.00	12,515.70	12,515.70	-1.30%	12,091
Feb 27, 2026	12,850.00	12,892.00	12,642.00	12,680.25	12,680.25	-1.96%	7,588
Feb 26, 2026	13,050.00	13,050.00	12,840.00	12,934.10	12,934.10	-0.83%	5,154
Feb 25, 2026	13,024.25	13,060.00	12,873.00	13,042.55	13,042.55	0.70%	15,092
Feb 24, 2026	12,999.05	13,008.90	12,904.25	12,951.50	12,951.50	-0.18%	1,319
Feb 23, 2026	12,751.45	12,993.00	12,751.45	12,974.50	12,974.50	1.65%	1,674
Feb 20, 2026	12,669.95	12,843.30	12,536.00	12,764.40	12,764.40	0.70%	2,108
Feb 19, 2026	13,044.00	13,055.00	12,640.00	12,676.10	12,676.10	-2.85%	3,780
Feb 18, 2026	12,998.95	13,088.45	12,998.95	13,048.25	13,048.25	0.49%	6,604
Feb 17, 2026	12,911.85	13,002.15	12,841.35	12,985.10	12,985.10	0.10%	1,388
Feb 16, 2026	12,875.75	12,997.55	12,861.00	12,971.60	12,971.60	0.05%	1,920
Feb 13, 2026	12,999.00	13,006.90	12,870.00	12,964.65	12,964.65	-0.49%	2,745
Feb 12, 2026	12,950.45	13,069.15	12,896.90	13,027.85	13,027.85	0.45%	7,109
Feb 11, 2026	13,098.70	13,098.70	12,905.05	12,969.75	12,969.75	-0.34%	6,347
Feb 10, 2026	13,048.00	13,104.00	12,978.50	13,013.45	13,013.45	-0.25%	11,314
Feb 9, 2026	12,750.20	13,070.00	12,723.75	13,046.65	13,046.65	2.52%	10,369
Feb 6, 2026	12,774.05	12,774.05	12,625.00	12,725.50	12,725.50	-0.38%	3,972
Feb 5, 2026	12,735.05	12,820.00	12,735.00	12,774.35	12,774.35	-0.22%	1,675
Feb 4, 2026	12,590.00	12,819.25	12,581.05	12,802.45	12,802.45	1.71%	2,873
Feb 3, 2026	12,601.10	12,919.05	12,574.90	12,586.60	12,586.60	0.44%	5,575
Feb 2, 2026	12,292.20	12,599.95	12,198.95	12,532.05	12,532.05	2.00%	3,766
Feb 1, 2026	12,795.30	12,799.75	12,234.60	12,285.90	12,285.90	-3.26%	7,405
Jan 30, 2026	12,600.45	12,725.00	12,535.00	12,700.05	12,700.05	-0.15%	4,348
Jan 29, 2026	12,750.00	12,750.05	12,555.00	12,719.50	12,719.50	-0.39%	87,431
Jan 28, 2026	12,600.60	12,786.00	12,559.50	12,769.25	12,769.25	1.41%	11,012
Jan 27, 2026	12,588.80	12,829.40	12,483.70	12,591.65	12,591.65	1.81%	30,142
Jan 23, 2026	12,364.50	12,555.00	12,280.90	12,368.30	12,368.30	0.03%	9,602
Jan 22, 2026	12,379.15	12,399.00	12,172.95	12,364.50	12,364.50	1.14%	14,382
Jan 21, 2026	12,037.20	12,280.00	11,991.75	12,225.25	12,225.25	1.57%	5,132
Jan 20, 2026	12,269.95	12,396.25	11,995.00	12,036.80	12,036.80	-1.96%	65,069
Jan 19, 2026	12,359.35	12,392.00	12,228.00	12,277.00	12,277.00	-0.77%	33,717
Jan 16, 2026	12,234.80	12,400.15	11,920.00	12,372.55	12,372.55	0.94%	20,606
Jan 14, 2026	11,923.10	12,319.00	11,923.10	12,256.95	12,256.95	1.83%	9,012
Jan 13, 2026	11,600.75	12,194.95	11,600.75	12,036.85	12,036.85	-0.54%	23,176
Jan 12, 2026	11,820.75	12,127.60	11,788.95	12,101.90	12,101.90	1.26%	39,727
Jan 9, 2026	12,046.60	12,048.10	11,860.00	11,951.85	11,951.85	-0.89%	23,402
Jan 8, 2026	12,121.75	12,151.90	12,035.60	12,059.00	12,059.00	-1.04%	9,687
Jan 7, 2026	12,170.20	12,200.15	12,087.35	12,185.45	12,185.45	-0.12%	3,376
Jan 6, 2026	12,119.65	12,225.80	12,076.50	12,200.30	12,200.30	0.98%	3,258
Jan 5, 2026	11,900.75	12,111.20	11,887.60	12,081.65	12,081.65	1.57%	54,186
Jan 2, 2026	11,862.30	11,964.45	11,822.05	11,895.45	11,895.45	-0.01%	4,140
Jan 1, 2026	11,770.55	11,912.10	11,770.55	11,896.90	11,896.90	0.95%	6,251
Dec 31, 2025	11,705.00	11,797.95	11,681.00	11,785.45	11,785.45	0.65%	5,377
Dec 30, 2025	11,650.45	11,788.10	11,650.45	11,709.25	11,709.25	-0.75%	7,369
Dec 29, 2025	11,750.20	11,810.00	11,734.55	11,797.90	11,797.90	0.03%	8,203
Dec 26, 2025	11,868.80	11,868.80	11,750.00	11,794.90	11,794.90	0.29%	6,109
Dec 24, 2025	11,676.45	11,792.95	11,670.75	11,760.55	11,760.55	0.73%	6,832