UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 12,113
-136 (-1.11%)
Aug 1, 2025, 3:30 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 12,436.00 | 12,575.00 | 12,376.00 | 12,398.00 | 12,319.91 | -0.31% | 275,755 |
| Jul 2, 2025 | 12,210.00 | 12,527.00 | 12,170.00 | 12,436.00 | 12,357.67 | 1.85% | 445,829 |
| Jul 1, 2025 | 12,105.00 | 12,225.00 | 12,060.00 | 12,210.00 | 12,133.09 | 0.97% | 207,437 |
| Jun 30, 2025 | 12,215.00 | 12,271.00 | 12,018.00 | 12,093.00 | 12,016.83 | -0.98% | 333,104 |
| Jun 27, 2025 | 11,980.00 | 12,246.00 | 11,917.00 | 12,213.00 | 12,136.07 | 2.19% | 501,287 |
| Jun 26, 2025 | 11,690.00 | 11,986.00 | 11,681.00 | 11,951.00 | 11,875.72 | 1.86% | 506,580 |
| Jun 25, 2025 | 11,635.00 | 11,771.00 | 11,634.00 | 11,733.00 | 11,659.10 | 1.33% | 253,134 |
| Jun 24, 2025 | 11,559.00 | 11,824.00 | 11,514.00 | 11,579.00 | 11,506.07 | 1.14% | 735,700 |
| Jun 23, 2025 | 11,401.00 | 11,490.00 | 11,321.00 | 11,449.00 | 11,376.89 | -0.08% | 304,907 |
| Jun 20, 2025 | 11,420.00 | 11,525.00 | 11,370.00 | 11,458.00 | 11,385.83 | 0.33% | 629,895 |
| Jun 19, 2025 | 11,400.00 | 11,485.00 | 11,353.00 | 11,420.00 | 11,348.07 | 0.12% | 157,757 |
| Jun 18, 2025 | 11,383.00 | 11,479.00 | 11,343.00 | 11,406.00 | 11,334.16 | 0.20% | 156,816 |
| Jun 17, 2025 | 11,500.00 | 11,509.00 | 11,360.00 | 11,383.00 | 11,311.30 | -0.97% | 121,415 |
| Jun 16, 2025 | 11,270.00 | 11,518.00 | 11,197.00 | 11,495.00 | 11,422.60 | 2.41% | 401,104 |
| Jun 13, 2025 | 11,111.00 | 11,250.00 | 11,018.00 | 11,224.00 | 11,153.30 | -0.87% | 181,355 |
| Jun 12, 2025 | 11,475.00 | 11,505.00 | 11,280.00 | 11,323.00 | 11,251.68 | -1.23% | 262,530 |
| Jun 11, 2025 | 11,380.00 | 11,518.00 | 11,340.00 | 11,464.00 | 11,391.79 | 0.64% | 237,747 |
| Jun 10, 2025 | 11,410.00 | 11,484.00 | 11,335.00 | 11,391.00 | 11,319.25 | 1.16% | 279,918 |
| Jun 9, 2025 | 11,260.00 | 11,318.00 | 11,166.00 | 11,260.00 | 11,189.08 | 0.06% | 209,231 |
| Jun 6, 2025 | 11,180.00 | 11,311.00 | 11,120.00 | 11,253.00 | 11,182.12 | 0.84% | 143,723 |
| Jun 5, 2025 | 11,038.00 | 11,180.00 | 11,003.00 | 11,159.00 | 11,088.71 | 1.14% | 191,183 |
| Jun 4, 2025 | 11,040.00 | 11,055.00 | 10,920.00 | 11,033.00 | 10,963.51 | -0.02% | 345,047 |
| Jun 3, 2025 | 11,280.00 | 11,292.00 | 11,000.00 | 11,035.00 | 10,965.49 | -1.43% | 349,615 |
| Jun 2, 2025 | 11,180.00 | 11,219.00 | 11,019.00 | 11,195.00 | 11,124.49 | -0.13% | 314,936 |
| May 30, 2025 | 11,265.00 | 11,310.00 | 11,170.00 | 11,210.00 | 11,139.39 | -0.52% | 394,181 |
| May 29, 2025 | 11,249.00 | 11,337.00 | 11,151.00 | 11,269.00 | 11,198.02 | 0.28% | 350,206 |
| May 28, 2025 | 11,455.00 | 11,470.00 | 11,200.00 | 11,238.00 | 11,167.21 | -1.60% | 201,200 |
| May 27, 2025 | 11,676.00 | 11,722.00 | 11,375.00 | 11,421.00 | 11,349.06 | -2.29% | 478,345 |
| May 26, 2025 | 11,800.00 | 11,884.00 | 11,645.00 | 11,689.00 | 11,615.37 | -0.49% | 198,003 |
| May 23, 2025 | 11,727.00 | 11,875.00 | 11,661.00 | 11,746.00 | 11,672.01 | 0.57% | 181,463 |