UltraTech Cement Limited (BOM:532538)
India · Delayed Price · Currency is INR 11,551
-44 (-0.38%)
At close: Aug 21, 2026
BOM:532538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11,451.70 | 11,615.00 | 11,451.70 | 11,551.00 | 11,551.00 | -0.38% | 31,507 |
| Aug 20, 2026 | 11,420.55 | 11,635.05 | 11,420.55 | 11,594.95 | 11,594.95 | 1.18% | 27,059 |
| Aug 19, 2026 | 11,500.00 | 11,590.30 | 11,396.05 | 11,460.00 | 11,460.00 | -0.30% | 24,012 |
| Aug 18, 2026 | 11,600.30 | 11,668.65 | 11,495.00 | 11,495.00 | 11,495.00 | -1.28% | 17,684 |
| Aug 17, 2026 | 11,600.40 | 11,706.25 | 11,543.85 | 11,644.00 | 11,644.00 | -0.61% | 30,915 |
| Aug 14, 2026 | 11,816.60 | 11,816.60 | 11,590.20 | 11,715.00 | 11,715.00 | -0.30% | 12,592 |
| Aug 13, 2026 | 11,840.05 | 11,901.95 | 11,575.00 | 11,750.00 | 11,750.00 | -0.73% | 2,543,507 |
| Aug 12, 2026 | 11,879.95 | 11,879.95 | 11,647.50 | 11,836.00 | 11,836.00 | 0.56% | 15,399 |
| Aug 11, 2026 | 12,121.35 | 12,121.35 | 11,731.00 | 11,770.00 | 11,770.00 | -2.75% | 29,139 |
| Aug 10, 2026 | 12,094.00 | 12,120.60 | 11,942.50 | 12,103.15 | 12,103.15 | 0.52% | 3,123 |
| Aug 7, 2026 | 12,062.00 | 12,064.20 | 11,973.00 | 12,040.00 | 12,040.00 | -0.18% | 7,766 |
| Aug 6, 2026 | 12,150.00 | 12,200.00 | 12,017.00 | 12,062.00 | 12,062.00 | -1.12% | 13,293 |
| Aug 5, 2026 | 12,099.70 | 12,237.50 | 11,999.05 | 12,199.00 | 12,199.00 | 2.04% | 5,717 |
| Aug 4, 2026 | 11,948.90 | 12,000.00 | 11,904.20 | 11,955.00 | 11,955.00 | 0.04% | 16,597 |
| Aug 3, 2026 | 11,855.20 | 12,050.00 | 11,855.20 | 11,950.00 | 11,950.00 | 0.38% | 9,366 |
| Jul 31, 2026 | 11,898.45 | 12,004.65 | 11,800.05 | 11,904.70 | 11,904.70 | 0.48% | 24,201 |
| Jul 30, 2026 | 11,773.05 | 11,863.80 | 11,755.00 | 11,847.75 | 11,847.75 | 0.76% | 12,743 |
| Jul 29, 2026 | 12,020.00 | 12,087.00 | 11,980.85 | 11,998.00 | 11,758.00 | 0.24% | 15,721 |
| Jul 28, 2026 | 11,841.85 | 12,047.40 | 11,822.95 | 11,969.00 | 11,729.58 | 0.68% | 22,691 |
| Jul 27, 2026 | 11,900.00 | 11,965.20 | 11,756.10 | 11,888.60 | 11,650.79 | 0.41% | 15,950 |
| Jul 24, 2026 | 11,558.65 | 11,878.50 | 11,558.65 | 11,839.55 | 11,602.72 | -0.58% | 7,092 |
| Jul 23, 2026 | 11,789.90 | 11,960.75 | 11,778.20 | 11,908.35 | 11,670.14 | 0.13% | 18,104 |
| Jul 22, 2026 | 12,119.95 | 12,150.00 | 11,861.25 | 11,892.90 | 11,655.00 | -1.66% | 20,210 |
| Jul 21, 2026 | 12,124.95 | 12,131.95 | 11,932.50 | 12,093.65 | 11,851.74 | 1.65% | 30,239 |
| Jul 20, 2026 | 11,730.05 | 12,000.00 | 11,676.10 | 11,897.80 | 11,659.80 | 1.47% | 20,038 |
| Jul 17, 2026 | 11,685.50 | 11,799.00 | 11,667.40 | 11,725.55 | 11,491.00 | -0.46% | 4,534 |
| Jul 16, 2026 | 11,850.15 | 11,876.00 | 11,712.55 | 11,779.85 | 11,544.21 | -0.26% | 34,451 |
| Jul 15, 2026 | 11,475.55 | 11,857.85 | 11,475.55 | 11,810.35 | 11,574.10 | 2.77% | 14,200 |
| Jul 14, 2026 | 11,499.00 | 11,544.45 | 11,355.00 | 11,491.50 | 11,261.63 | -0.79% | 4,119 |
| Jul 13, 2026 | 11,507.90 | 11,641.85 | 11,507.90 | 11,583.30 | 11,351.60 | -1.11% | 5,110 |
| Jul 10, 2026 | 11,506.85 | 11,725.00 | 11,506.85 | 11,713.55 | 11,479.24 | 1.72% | 6,552 |
| Jul 9, 2026 | 11,303.85 | 11,610.00 | 11,303.85 | 11,515.90 | 11,285.54 | 1.38% | 33,086 |
| Jul 8, 2026 | 11,333.25 | 11,612.10 | 11,287.15 | 11,359.00 | 11,131.78 | -2.54% | 10,398 |
| Jul 7, 2026 | 11,628.50 | 11,751.00 | 11,609.00 | 11,654.55 | 11,421.42 | -0.07% | 3,926 |
| Jul 6, 2026 | 11,799.55 | 11,799.55 | 11,631.00 | 11,662.65 | 11,429.36 | -0.51% | 3,937 |
| Jul 3, 2026 | 11,560.70 | 11,740.00 | 11,560.70 | 11,722.20 | 11,487.72 | 1.62% | 6,820 |
| Jul 2, 2026 | 11,475.65 | 11,565.60 | 11,447.25 | 11,534.85 | 11,304.11 | 0.65% | 23,104 |
| Jul 1, 2026 | 11,270.95 | 11,480.00 | 11,270.95 | 11,460.15 | 11,230.91 | 1.69% | 8,495 |
| Jun 30, 2026 | 11,386.45 | 11,386.45 | 11,220.00 | 11,269.85 | 11,044.42 | -0.59% | 18,309 |
| Jun 29, 2026 | 11,418.30 | 11,538.45 | 11,315.00 | 11,336.20 | 11,109.44 | -1.37% | 10,896 |
| Jun 25, 2026 | 11,434.35 | 11,671.05 | 11,434.35 | 11,493.30 | 11,263.40 | 0.48% | 42,854 |
| Jun 24, 2026 | 11,263.10 | 11,474.00 | 11,262.90 | 11,438.45 | 11,209.64 | 1.13% | 9,038 |
| Jun 23, 2026 | 11,399.25 | 11,423.40 | 11,266.80 | 11,310.80 | 11,084.55 | -0.79% | 16,058 |
| Jun 22, 2026 | 11,390.90 | 11,414.95 | 11,311.15 | 11,401.25 | 11,173.19 | 0.27% | 86,391 |
| Jun 19, 2026 | 11,349.95 | 11,477.00 | 11,303.00 | 11,370.95 | 11,143.49 | -0.55% | 13,673 |
| Jun 18, 2026 | 11,400.00 | 11,452.90 | 11,240.50 | 11,434.05 | 11,205.33 | 0.57% | 69,006 |
| Jun 17, 2026 | 11,390.00 | 11,420.00 | 11,318.95 | 11,369.35 | 11,141.93 | -0.17% | 102,136 |
| Jun 16, 2026 | 11,430.45 | 11,500.00 | 11,368.00 | 11,388.95 | 11,161.13 | -0.74% | 9,044 |
| Jun 15, 2026 | 11,298.65 | 11,566.00 | 11,298.60 | 11,473.75 | 11,244.24 | 3.29% | 11,921 |
| Jun 12, 2026 | 10,891.15 | 11,151.00 | 10,850.00 | 11,107.95 | 10,885.75 | 2.53% | 20,732 |