UltraTech Cement Limited (BOM:532538)
India · Delayed Price · Currency is INR 12,032
+121 (1.02%)
At close: Apr 21, 2026
BOM:532538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 11,950.05 | 12,063.95 | 11,816.00 | 11,911.30 | 11,911.30 | 0.20% | 13,231 |
| Apr 17, 2026 | 11,750.60 | 11,930.00 | 11,742.75 | 11,887.30 | 11,887.30 | 0.50% | 5,684 |
| Apr 16, 2026 | 11,886.95 | 11,886.95 | 11,707.85 | 11,828.20 | 11,828.20 | 0.50% | 18,752 |
| Apr 15, 2026 | 11,999.70 | 11,999.70 | 11,711.85 | 11,769.75 | 11,769.75 | 2.35% | 12,323 |
| Apr 13, 2026 | 11,311.05 | 11,519.00 | 11,283.35 | 11,499.90 | 11,499.90 | -0.78% | 7,812 |
| Apr 10, 2026 | 11,547.75 | 11,640.00 | 11,480.00 | 11,589.90 | 11,589.90 | 1.29% | 66,394 |
| Apr 9, 2026 | 11,549.85 | 11,549.85 | 11,384.15 | 11,442.05 | 11,442.05 | -1.36% | 21,386 |
| Apr 8, 2026 | 11,574.85 | 11,777.30 | 11,384.85 | 11,599.50 | 11,599.50 | 6.13% | 15,044 |
| Apr 7, 2026 | 10,951.00 | 10,956.00 | 10,775.00 | 10,929.80 | 10,929.80 | -0.20% | 5,350 |
| Apr 6, 2026 | 10,626.65 | 10,970.00 | 10,539.45 | 10,951.70 | 10,951.70 | 3.06% | 14,579 |
| Apr 2, 2026 | 10,649.95 | 10,663.30 | 10,384.10 | 10,626.70 | 10,626.70 | -0.81% | 34,519 |
| Apr 1, 2026 | 10,744.95 | 11,049.25 | 10,648.85 | 10,713.40 | 10,713.40 | -0.29% | 35,927 |
| Mar 30, 2026 | 10,910.75 | 10,980.00 | 10,550.00 | 10,744.95 | 10,744.95 | -2.78% | 21,433 |
| Mar 27, 2026 | 11,150.45 | 11,150.45 | 10,970.05 | 11,051.85 | 11,051.85 | -1.36% | 13,987 |
| Mar 25, 2026 | 10,889.90 | 11,238.60 | 10,869.15 | 11,204.45 | 11,204.45 | 4.12% | 31,874 |
| Mar 24, 2026 | 10,688.05 | 10,860.00 | 10,476.60 | 10,760.85 | 10,760.85 | 3.87% | 18,871 |
| Mar 23, 2026 | 10,927.75 | 10,927.75 | 10,329.00 | 10,359.75 | 10,359.75 | -5.20% | 10,597 |
| Mar 20, 2026 | 10,925.40 | 10,975.00 | 10,860.00 | 10,927.75 | 10,927.75 | 1.08% | 11,558 |
| Mar 19, 2026 | 11,198.55 | 11,198.55 | 10,780.00 | 10,811.00 | 10,811.00 | -3.87% | 7,254 |
| Mar 18, 2026 | 11,286.40 | 11,286.40 | 11,118.40 | 11,246.60 | 11,246.60 | 1.19% | 11,869 |
| Mar 17, 2026 | 11,099.65 | 11,160.00 | 10,993.15 | 11,113.95 | 11,113.95 | 0.13% | 14,455 |
| Mar 16, 2026 | 10,625.70 | 11,140.00 | 10,625.70 | 11,099.65 | 11,099.65 | 4.64% | 42,420 |
| Mar 13, 2026 | 11,000.00 | 11,000.00 | 10,579.55 | 10,607.00 | 10,607.00 | -4.36% | 66,979 |
| Mar 12, 2026 | 11,450.00 | 11,450.00 | 11,058.65 | 11,090.55 | 11,090.55 | -3.20% | 8,591 |
| Mar 11, 2026 | 11,725.00 | 11,725.00 | 11,435.50 | 11,457.10 | 11,457.10 | -1.67% | 8,510 |
| Mar 10, 2026 | 11,598.00 | 11,760.05 | 11,572.75 | 11,651.55 | 11,651.55 | 2.42% | 7,796 |
| Mar 9, 2026 | 11,799.95 | 11,799.95 | 11,327.65 | 11,376.20 | 11,376.20 | -5.09% | 28,406 |
| 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 |