UltraTech Cement Limited (LUX:ULC14)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 144.00
-3.00 (-2.04%)
At close: Aug 22, 2025
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.04% | - |
| Aug 21, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Aug 20, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Aug 19, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| Aug 18, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 4.29% | - |
| Aug 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Aug 13, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Aug 12, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Aug 11, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Aug 8, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Aug 7, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Aug 6, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Aug 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Aug 1, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Jul 31, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 30, 2025 | 139.11 | 139.11 | 139.11 | 140.00 | 139.11 | - | - |
| Jul 29, 2025 | 139.11 | 139.11 | 139.11 | 140.00 | 139.11 | -0.71% | - |
| Jul 28, 2025 | 140.10 | 140.10 | 140.10 | 141.00 | 140.10 | -0.70% | - |
| Jul 25, 2025 | 141.10 | 141.10 | 141.10 | 142.00 | 141.10 | - | - |
| Jul 24, 2025 | 141.10 | 141.10 | 141.10 | 142.00 | 141.10 | -0.70% | - |
| Jul 23, 2025 | 142.09 | 142.09 | 142.09 | 143.00 | 142.09 | -0.69% | - |
| Jul 22, 2025 | 143.08 | 143.08 | 143.08 | 144.00 | 143.08 | -1.37% | - |
| Jul 21, 2025 | 145.07 | 145.07 | 145.07 | 146.00 | 145.07 | 0.69% | - |
| Jul 18, 2025 | 144.08 | 144.08 | 144.08 | 145.00 | 144.08 | - | - |
| Jul 17, 2025 | 144.08 | 144.08 | 144.08 | 145.00 | 144.08 | - | - |
| Jul 16, 2025 | 144.08 | 144.08 | 144.08 | 145.00 | 144.08 | - | - |
| Jul 15, 2025 | 144.08 | 144.08 | 144.08 | 145.00 | 144.08 | - | - |
| Jul 14, 2025 | 144.08 | 144.08 | 144.08 | 145.00 | 144.08 | -0.68% | - |
| Jul 11, 2025 | 145.07 | 145.07 | 145.07 | 146.00 | 145.07 | - | - |
| Jul 10, 2025 | 145.07 | 145.07 | 145.07 | 146.00 | 145.07 | -0.68% | - |
| Jul 9, 2025 | 146.06 | 146.06 | 146.06 | 147.00 | 146.06 | 1.38% | - |
| Jul 8, 2025 | 144.08 | 144.08 | 144.08 | 145.00 | 144.08 | 0.69% | - |
| Jul 7, 2025 | 143.08 | 143.08 | 143.08 | 144.00 | 143.08 | -1.37% | - |
| Jul 4, 2025 | 145.07 | 145.07 | 145.07 | 146.00 | 145.07 | 0.69% | - |
| Jul 3, 2025 | 144.08 | 144.08 | 144.08 | 145.00 | 144.08 | - | - |
| Jul 2, 2025 | 144.08 | 144.08 | 144.08 | 145.00 | 144.08 | 1.40% | - |
| Jul 1, 2025 | 142.09 | 142.09 | 142.09 | 143.00 | 142.09 | 1.42% | - |
| Jun 30, 2025 | 140.10 | 140.10 | 140.10 | 141.00 | 140.10 | -1.40% | - |
| Jun 27, 2025 | 142.09 | 142.09 | 142.09 | 143.00 | 142.09 | 2.88% | - |
| Jun 26, 2025 | 138.11 | 138.11 | 138.11 | 139.00 | 138.11 | 1.46% | - |
| Jun 25, 2025 | 136.13 | 136.13 | 136.13 | 137.00 | 136.13 | 1.48% | - |
| Jun 24, 2025 | 134.14 | 134.14 | 134.14 | 135.00 | 134.14 | 2.27% | - |
| Jun 23, 2025 | 131.16 | 131.16 | 131.16 | 132.00 | 131.16 | - | - |
| Jun 20, 2025 | 131.16 | 131.16 | 131.16 | 132.00 | 131.16 | 0.76% | - |
| Jun 19, 2025 | 130.17 | 130.17 | 130.17 | 131.00 | 130.17 | -0.76% | - |
| Jun 18, 2025 | 131.16 | 131.16 | 131.16 | 132.00 | 131.16 | - | - |
| Jun 17, 2025 | 131.16 | 131.16 | 131.16 | 132.00 | 131.16 | -1.49% | - |
| Jun 16, 2025 | 133.15 | 133.15 | 133.15 | 134.00 | 133.15 | 3.08% | - |
| Jun 13, 2025 | 129.17 | 129.17 | 129.17 | 130.00 | 129.17 | -1.52% | - |