UltraTech Cement Limited (BOM:532538)
India · Delayed Price · Currency is INR 10,720
-30 (-0.28%)
At close: Sep 16, 2026
BOM:532538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |