Udaipur Cement Works Limited (NSE:UDAICEMENT)
India · Delayed Price · Currency is INR 36.23
-0.25 (-0.69%)
Aug 22, 2025, 3:56 PM IST
Udaipur Cement Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.45 | 36.69 | 35.85 | 36.23 | 36.23 | -0.69% | 695,413 |
| Aug 21, 2025 | 36.69 | 36.89 | 36.40 | 36.48 | 36.48 | -0.16% | 526,719 |
| Aug 20, 2025 | 36.58 | 36.83 | 36.08 | 36.54 | 36.54 | 0.03% | 408,475 |
| Aug 19, 2025 | 36.74 | 36.74 | 36.15 | 36.53 | 36.53 | -0.19% | 706,939 |
| Aug 18, 2025 | 35.55 | 36.85 | 35.14 | 36.60 | 36.60 | 5.17% | 969,248 |
| Aug 14, 2025 | 35.00 | 35.20 | 34.60 | 34.80 | 34.80 | -0.94% | 266,199 |
| Aug 13, 2025 | 35.35 | 35.77 | 34.96 | 35.13 | 35.13 | 0.34% | 259,813 |
| Aug 12, 2025 | 35.45 | 35.50 | 34.83 | 35.01 | 35.01 | 0.98% | 354,568 |
| Aug 11, 2025 | 34.23 | 34.85 | 33.81 | 34.67 | 34.67 | 0.35% | 306,171 |
| Aug 8, 2025 | 34.96 | 35.22 | 34.30 | 34.55 | 34.55 | -1.17% | 280,650 |
| Aug 7, 2025 | 35.37 | 35.37 | 34.74 | 34.96 | 34.96 | -1.16% | 247,248 |
| Aug 6, 2025 | 35.30 | 35.89 | 35.04 | 35.37 | 35.37 | -0.20% | 527,896 |
| Aug 5, 2025 | 36.69 | 36.69 | 35.21 | 35.44 | 35.44 | -3.77% | 480,292 |
| Aug 4, 2025 | 37.20 | 37.45 | 36.50 | 36.83 | 36.83 | 0.60% | 1,375,609 |
| Aug 1, 2025 | 36.20 | 36.70 | 36.00 | 36.61 | 36.61 | 1.50% | 645,229 |
| Jul 31, 2025 | 35.11 | 36.34 | 35.05 | 36.07 | 36.07 | 0.70% | 433,025 |
| Jul 30, 2025 | 35.90 | 36.77 | 35.70 | 35.82 | 35.82 | -0.50% | 665,340 |
| Jul 29, 2025 | 34.79 | 36.40 | 34.57 | 36.00 | 36.00 | 2.89% | 671,745 |
| Jul 28, 2025 | 34.84 | 35.73 | 34.49 | 34.99 | 34.99 | 0.43% | 955,014 |
| Jul 25, 2025 | 36.86 | 36.90 | 34.00 | 34.84 | 34.84 | -5.91% | 1,649,094 |
| Jul 24, 2025 | 37.25 | 37.28 | 36.76 | 37.03 | 37.03 | -0.56% | 1,210,892 |
| Jul 23, 2025 | 37.57 | 37.79 | 36.81 | 37.24 | 37.24 | -0.85% | 1,362,358 |
| Jul 22, 2025 | 37.25 | 37.90 | 37.00 | 37.56 | 37.56 | 1.38% | 1,767,779 |
| Jul 21, 2025 | 36.14 | 37.37 | 35.91 | 37.05 | 37.05 | 4.48% | 2,624,552 |
| Jul 18, 2025 | 35.52 | 35.76 | 35.21 | 35.46 | 35.46 | -0.67% | 600,713 |
| Jul 17, 2025 | 35.34 | 36.15 | 34.88 | 35.70 | 35.70 | 1.02% | 1,223,201 |
| Jul 16, 2025 | 34.70 | 36.10 | 34.50 | 35.34 | 35.34 | 1.46% | 1,450,932 |
| Jul 15, 2025 | 34.79 | 35.28 | 34.70 | 34.83 | 34.83 | 0.58% | 598,780 |
| Jul 14, 2025 | 34.95 | 35.19 | 34.15 | 34.63 | 34.63 | -0.75% | 812,532 |
| Jul 11, 2025 | 34.40 | 35.29 | 34.40 | 34.89 | 34.89 | 0.69% | 565,647 |
| Jul 10, 2025 | 35.36 | 35.53 | 34.52 | 34.65 | 34.65 | -1.53% | 425,748 |
| Jul 9, 2025 | 34.69 | 35.49 | 34.65 | 35.19 | 35.19 | 1.59% | 886,849 |
| Jul 8, 2025 | 34.40 | 34.77 | 34.25 | 34.64 | 34.64 | 0.03% | 443,926 |
| Jul 7, 2025 | 34.50 | 35.08 | 34.25 | 34.63 | 34.63 | 0.29% | 766,383 |
| Jul 4, 2025 | 34.94 | 35.02 | 34.15 | 34.53 | 34.53 | -0.86% | 1,056,865 |
| Jul 3, 2025 | 34.60 | 35.60 | 34.43 | 34.83 | 34.83 | 1.16% | 2,077,742 |
| Jul 2, 2025 | 33.61 | 34.60 | 33.10 | 34.43 | 34.43 | 3.49% | 2,775,815 |
| Jul 1, 2025 | 31.79 | 33.51 | 31.78 | 33.27 | 33.27 | 4.99% | 2,138,386 |
| Jun 30, 2025 | 31.85 | 31.99 | 31.35 | 31.69 | 31.69 | 0.44% | 844,636 |
| Jun 27, 2025 | 30.79 | 32.23 | 30.60 | 31.55 | 31.55 | 2.90% | 1,355,420 |
| Jun 26, 2025 | 30.79 | 31.15 | 30.54 | 30.66 | 30.66 | 0.29% | 279,587 |
| Jun 25, 2025 | 30.39 | 30.85 | 30.35 | 30.57 | 30.57 | 0.96% | 258,606 |
| Jun 24, 2025 | 30.44 | 30.59 | 30.07 | 30.28 | 30.28 | 0.66% | 214,957 |
| Jun 23, 2025 | 29.96 | 30.32 | 29.96 | 30.08 | 30.08 | -0.63% | 194,129 |
| Jun 20, 2025 | 30.30 | 30.73 | 30.15 | 30.27 | 30.27 | -0.43% | 256,917 |
| Jun 19, 2025 | 30.39 | 31.28 | 30.19 | 30.40 | 30.40 | 0.43% | 592,235 |
| Jun 18, 2025 | 30.32 | 30.55 | 30.20 | 30.27 | 30.27 | -0.16% | 250,954 |
| Jun 17, 2025 | 30.48 | 30.86 | 30.25 | 30.32 | 30.32 | -0.92% | 206,517 |
| Jun 16, 2025 | 31.00 | 31.34 | 30.25 | 30.60 | 30.60 | -1.23% | 352,894 |
| Jun 13, 2025 | 30.30 | 31.15 | 29.95 | 30.98 | 30.98 | 2.38% | 530,273 |