UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 12,435
+65 (0.53%)
Sep 15, 2025, 3:29 PM IST
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 12,370.00 | 12,481.00 | 12,324.00 | 12,435.00 | 12,435.00 | 0.53% | 179,530 |
| Sep 12, 2025 | 12,396.00 | 12,479.00 | 12,343.00 | 12,370.00 | 12,370.00 | -0.18% | 153,086 |
| Sep 11, 2025 | 12,478.00 | 12,517.00 | 12,360.00 | 12,392.00 | 12,392.00 | -0.69% | 132,660 |
| Sep 10, 2025 | 12,625.00 | 12,626.00 | 12,420.00 | 12,478.00 | 12,478.00 | -0.75% | 175,576 |
| Sep 9, 2025 | 12,699.00 | 12,708.00 | 12,533.00 | 12,572.00 | 12,572.00 | -0.73% | 240,234 |
| Sep 8, 2025 | 12,601.00 | 12,743.00 | 12,601.00 | 12,664.00 | 12,664.00 | 0.50% | 126,448 |
| Sep 5, 2025 | 12,680.00 | 12,738.00 | 12,530.00 | 12,601.00 | 12,601.00 | -0.40% | 153,774 |
| Sep 4, 2025 | 13,000.00 | 13,097.00 | 12,634.00 | 12,651.00 | 12,651.00 | -0.64% | 305,040 |
| Sep 3, 2025 | 12,700.00 | 12,770.00 | 12,657.00 | 12,733.00 | 12,733.00 | 0.02% | 140,022 |
| Sep 2, 2025 | 12,788.00 | 12,848.00 | 12,687.00 | 12,730.00 | 12,730.00 | -0.75% | 214,101 |
| Sep 1, 2025 | 12,639.00 | 12,852.00 | 12,636.00 | 12,826.00 | 12,826.00 | 1.47% | 214,241 |
| Aug 29, 2025 | 12,521.00 | 12,729.00 | 12,521.00 | 12,640.00 | 12,640.00 | 0.95% | 177,858 |
| Aug 28, 2025 | 12,570.00 | 12,648.00 | 12,472.00 | 12,521.00 | 12,521.00 | -0.71% | 283,677 |
| Aug 26, 2025 | 12,581.00 | 12,770.00 | 12,480.00 | 12,610.00 | 12,610.00 | 0.03% | 290,322 |
| Aug 25, 2025 | 12,648.00 | 12,731.00 | 12,556.00 | 12,606.00 | 12,606.00 | 0.14% | 199,190 |
| Aug 22, 2025 | 12,864.00 | 12,864.00 | 12,563.00 | 12,589.00 | 12,589.00 | -2.18% | 226,948 |
| Aug 21, 2025 | 12,890.00 | 12,906.00 | 12,790.00 | 12,870.00 | 12,870.00 | -0.03% | 155,457 |
| Aug 20, 2025 | 12,850.00 | 12,930.00 | 12,765.00 | 12,874.00 | 12,874.00 | 0.09% | 290,957 |
| Aug 19, 2025 | 12,787.00 | 12,880.00 | 12,629.00 | 12,863.00 | 12,863.00 | 0.77% | 351,252 |
| Aug 18, 2025 | 12,628.00 | 12,904.00 | 12,556.00 | 12,765.00 | 12,765.00 | 3.64% | 808,480 |
| Aug 14, 2025 | 12,413.00 | 12,428.00 | 12,225.00 | 12,317.00 | 12,317.00 | -0.68% | 235,741 |
| Aug 13, 2025 | 12,485.00 | 12,517.00 | 12,388.00 | 12,401.00 | 12,401.00 | -0.39% | 207,359 |
| Aug 12, 2025 | 12,447.00 | 12,530.00 | 12,397.00 | 12,449.00 | 12,449.00 | 0.35% | 334,100 |
| Aug 11, 2025 | 12,161.00 | 12,425.00 | 12,161.00 | 12,405.00 | 12,405.00 | 2.04% | 218,605 |
| Aug 8, 2025 | 12,285.00 | 12,315.00 | 12,135.00 | 12,157.00 | 12,157.00 | -0.95% | 201,770 |
| Aug 7, 2025 | 12,204.00 | 12,309.00 | 12,125.00 | 12,273.00 | 12,273.00 | 0.38% | 202,031 |
| Aug 6, 2025 | 12,298.00 | 12,390.00 | 12,208.00 | 12,226.00 | 12,226.00 | -0.59% | 192,086 |
| Aug 5, 2025 | 12,330.00 | 12,378.00 | 12,262.00 | 12,298.00 | 12,298.00 | 0.33% | 267,535 |
| Aug 4, 2025 | 12,158.00 | 12,290.00 | 12,132.00 | 12,257.00 | 12,257.00 | 1.19% | 207,875 |
| Aug 1, 2025 | 12,181.00 | 12,289.00 | 12,075.00 | 12,113.00 | 12,113.00 | -1.11% | 212,570 |
| Jul 31, 2025 | 12,201.00 | 12,329.00 | 12,155.00 | 12,249.00 | 12,249.00 | -0.15% | 150,379 |
| Jul 30, 2025 | 12,205.00 | 12,381.00 | 12,201.00 | 12,268.00 | 12,268.00 | 0.38% | 185,681 |
| Jul 29, 2025 | 12,200.00 | 12,262.00 | 12,122.00 | 12,221.00 | 12,221.00 | -0.16% | 208,446 |
| Jul 28, 2025 | 12,274.00 | 12,368.00 | 12,210.00 | 12,240.00 | 12,240.00 | -0.08% | 214,107 |
| Jul 25, 2025 | 12,245.00 | 12,345.00 | 12,193.00 | 12,250.00 | 12,250.00 | -0.44% | 290,381 |
| Jul 24, 2025 | 12,372.00 | 12,399.00 | 12,230.00 | 12,304.00 | 12,226.50 | -0.55% | 180,080 |
| Jul 23, 2025 | 12,460.00 | 12,515.00 | 12,358.00 | 12,372.00 | 12,294.07 | -0.64% | 189,617 |
| Jul 22, 2025 | 12,649.00 | 12,699.00 | 12,295.00 | 12,452.00 | 12,373.57 | -0.99% | 533,617 |
| Jul 21, 2025 | 12,560.00 | 12,714.00 | 12,374.00 | 12,577.00 | 12,497.78 | 0.63% | 512,521 |
| Jul 18, 2025 | 12,520.00 | 12,558.00 | 12,441.00 | 12,498.00 | 12,419.28 | 0.02% | 98,339 |
| Jul 17, 2025 | 12,465.00 | 12,548.00 | 12,432.00 | 12,495.00 | 12,416.30 | 0.34% | 166,142 |
| Jul 16, 2025 | 12,504.00 | 12,515.00 | 12,398.00 | 12,453.00 | 12,374.56 | -0.39% | 156,311 |
| Jul 15, 2025 | 12,545.00 | 12,545.00 | 12,425.00 | 12,502.00 | 12,423.25 | -0.11% | 154,124 |
| Jul 14, 2025 | 12,495.00 | 12,579.00 | 12,430.00 | 12,516.00 | 12,437.16 | 0.17% | 278,918 |
| Jul 11, 2025 | 12,516.00 | 12,637.00 | 12,452.00 | 12,495.00 | 12,416.30 | -0.17% | 240,034 |
| Jul 10, 2025 | 12,518.00 | 12,667.00 | 12,482.00 | 12,516.00 | 12,437.16 | -0.37% | 269,323 |
| Jul 9, 2025 | 12,410.00 | 12,580.00 | 12,376.00 | 12,562.00 | 12,482.87 | 0.94% | 379,924 |
| Jul 8, 2025 | 12,345.00 | 12,495.00 | 12,305.00 | 12,445.00 | 12,366.61 | 0.81% | 219,226 |
| Jul 7, 2025 | 12,476.00 | 12,500.00 | 12,306.00 | 12,345.00 | 12,267.24 | -1.29% | 149,939 |
| Jul 4, 2025 | 12,400.00 | 12,542.00 | 12,341.00 | 12,506.00 | 12,427.23 | 0.87% | 191,516 |