UltraTech Cement Limited (BOM:532538)
India · Delayed Price · Currency is INR 11,156
-39 (-0.35%)
At close: Oct 28, 2026
BOM:532538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 11,105.30 | 11,210.00 | 11,052.70 | 11,156.00 | 11,156.00 | -0.35% | 6,498 |
| Oct 27, 2026 | 11,150.75 | 11,195.00 | 11,025.00 | 11,195.00 | 11,195.00 | 0.21% | 25,188 |
| Oct 26, 2026 | 10,961.05 | 11,172.00 | 10,927.00 | 11,172.00 | 11,172.00 | 0.96% | 6,098 |
| Oct 23, 2026 | 10,953.15 | 11,066.00 | 10,800.40 | 11,066.00 | 11,066.00 | 0.83% | 16,285 |
| Oct 22, 2026 | 10,832.55 | 10,975.80 | 10,650.00 | 10,975.00 | 10,975.00 | 1.52% | 11,799 |
| Oct 21, 2026 | 10,833.95 | 10,950.00 | 10,721.00 | 10,811.15 | 10,811.15 | 1.80% | 21,897 |
| Oct 19, 2026 | 10,928.05 | 11,216.10 | 10,555.05 | 10,620.10 | 10,620.10 | -2.82% | 28,687 |
| Oct 16, 2026 | 10,908.90 | 10,980.00 | 10,774.60 | 10,928.00 | 10,928.00 | 0.58% | 8,177 |
| Oct 15, 2026 | 10,739.80 | 10,900.00 | 10,720.00 | 10,865.10 | 10,865.10 | 1.10% | 24,915 |
| Oct 14, 2026 | 10,787.80 | 10,854.15 | 10,679.00 | 10,746.45 | 10,746.45 | 0.33% | 9,626 |
| Oct 13, 2026 | 10,554.00 | 10,748.00 | 10,481.00 | 10,711.00 | 10,711.00 | 1.49% | 18,317 |
| Oct 12, 2026 | 10,680.05 | 10,760.75 | 10,448.95 | 10,554.00 | 10,554.00 | -1.18% | 15,756 |
| Oct 9, 2026 | 10,470.40 | 10,680.00 | 10,470.40 | 10,680.00 | 10,680.00 | 2.05% | 4,194 |
| Oct 8, 2026 | 10,693.85 | 10,693.85 | 10,465.00 | 10,465.00 | 10,465.00 | -2.14% | 30,525 |
| Oct 7, 2026 | 10,700.05 | 10,795.00 | 10,600.00 | 10,693.85 | 10,693.85 | -0.95% | 37,531 |
| Oct 6, 2026 | 10,870.90 | 10,903.40 | 10,700.40 | 10,796.85 | 10,796.85 | -0.75% | 3,367 |
| Oct 5, 2026 | 10,700.05 | 10,927.90 | 10,700.05 | 10,878.20 | 10,878.20 | 0.73% | 9,345 |
| Oct 1, 2026 | 10,832.05 | 10,862.75 | 10,620.00 | 10,799.00 | 10,799.00 | -1.60% | 38,962 |
| Sep 30, 2026 | 10,841.00 | 10,975.00 | 10,825.00 | 10,975.00 | 10,975.00 | 1.18% | 9,474 |
| Sep 29, 2026 | 11,020.00 | 11,023.50 | 10,825.00 | 10,846.65 | 10,846.65 | -1.57% | 5,733 |
| Sep 28, 2026 | 11,160.00 | 11,160.00 | 10,975.00 | 11,020.00 | 11,020.00 | -0.72% | 24,028 |
| Sep 25, 2026 | 11,051.05 | 11,181.00 | 11,027.55 | 11,100.00 | 11,100.00 | 0.17% | 3,583 |
| Sep 24, 2026 | 11,110.60 | 11,190.80 | 11,054.70 | 11,081.00 | 11,081.00 | -0.95% | 7,147 |
| Sep 23, 2026 | 11,058.50 | 11,198.95 | 11,052.00 | 11,187.70 | 11,187.70 | 1.73% | 13,929 |
| Sep 22, 2026 | 11,066.90 | 11,134.00 | 10,997.50 | 10,997.50 | 10,997.50 | -1.00% | 26,214 |
| Sep 21, 2026 | 11,001.75 | 11,148.00 | 10,983.00 | 11,108.65 | 11,108.65 | 4.11% | 5,701 |
| Sep 18, 2026 | 10,873.40 | 11,056.00 | 10,670.00 | 10,670.00 | 10,670.00 | -1.48% | 137,992 |
| Sep 17, 2026 | 10,726.65 | 10,830.30 | 10,707.00 | 10,830.30 | 10,830.30 | 1.03% | 16,617 |
| Sep 16, 2026 | 10,759.45 | 10,876.00 | 10,642.50 | 10,720.00 | 10,720.00 | -0.28% | 8,053 |
| Sep 15, 2026 | 11,097.95 | 11,097.95 | 10,728.20 | 10,750.00 | 10,750.00 | -2.24% | 43,390 |
| Sep 11, 2026 | 10,844.05 | 11,041.80 | 10,794.05 | 10,996.00 | 10,996.00 | -0.52% | 7,474 |
| Sep 10, 2026 | 10,943.55 | 11,053.00 | 10,861.00 | 11,053.00 | 11,053.00 | 1.44% | 27,222 |
| Sep 9, 2026 | 10,989.95 | 10,994.65 | 10,861.00 | 10,896.00 | 10,896.00 | -1.39% | 6,414 |
| Sep 8, 2026 | 11,181.45 | 11,205.00 | 10,997.75 | 11,050.00 | 11,050.00 | -1.23% | 8,146 |
| Sep 7, 2026 | 11,397.90 | 11,397.90 | 11,188.00 | 11,188.00 | 11,188.00 | -1.41% | 9,572 |
| Sep 4, 2026 | 11,421.95 | 11,438.80 | 11,282.70 | 11,348.00 | 11,348.00 | 1.11% | 31,287 |
| Sep 3, 2026 | 11,450.00 | 11,450.00 | 11,223.45 | 11,223.45 | 11,223.45 | -1.38% | 18,388 |
| Sep 2, 2026 | 11,388.90 | 11,388.90 | 11,180.00 | 11,380.00 | 11,380.00 | -0.17% | 13,408 |
| Sep 1, 2026 | 11,469.85 | 11,561.80 | 11,390.00 | 11,399.00 | 11,399.00 | -0.88% | 11,099 |
| Aug 31, 2026 | 11,502.80 | 11,575.65 | 11,420.00 | 11,500.00 | 11,500.00 | -0.69% | 17,319 |
| Aug 28, 2026 | 11,700.20 | 11,700.20 | 11,529.00 | 11,579.50 | 11,579.50 | -1.18% | 5,032 |
| Aug 27, 2026 | 11,702.00 | 11,805.00 | 11,672.05 | 11,717.85 | 11,717.85 | -0.28% | 16,574 |
| Aug 26, 2026 | 11,699.15 | 11,815.00 | 11,622.20 | 11,751.00 | 11,751.00 | 1.87% | 5,556 |
| Aug 25, 2026 | 11,501.00 | 11,550.00 | 11,445.45 | 11,535.00 | 11,535.00 | 0.11% | 3,349 |
| Aug 24, 2026 | 11,525.05 | 11,607.45 | 11,487.00 | 11,522.70 | 11,522.70 | -0.25% | 20,045 |
| 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 |