UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 11,654
+276 (2.43%)
Mar 10, 2026, 3:30 PM IST
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11,606.00 | 11,759.00 | 11,531.00 | 11,654.00 | 11,654.00 | 2.43% | 460,885 |
| Mar 9, 2026 | 11,766.00 | 11,808.00 | 11,329.00 | 11,378.00 | 11,378.00 | -5.08% | 590,742 |
| Mar 6, 2026 | 12,160.00 | 12,208.00 | 11,948.00 | 11,987.00 | 11,987.00 | -2.45% | 296,585 |
| Mar 5, 2026 | 12,107.00 | 12,330.00 | 12,030.00 | 12,288.00 | 12,288.00 | 1.50% | 284,992 |
| Mar 4, 2026 | 12,175.00 | 12,500.00 | 11,888.00 | 12,107.00 | 12,107.00 | -3.31% | 394,665 |
| Mar 2, 2026 | 12,375.00 | 12,622.00 | 12,325.00 | 12,521.00 | 12,521.00 | -1.23% | 237,506 |
| Feb 27, 2026 | 12,895.00 | 12,897.00 | 12,640.00 | 12,677.00 | 12,677.00 | -2.01% | 272,915 |
| Feb 26, 2026 | 13,089.00 | 13,089.00 | 12,830.00 | 12,937.00 | 12,937.00 | -0.80% | 209,041 |
| Feb 25, 2026 | 12,961.00 | 13,061.00 | 12,866.00 | 13,041.00 | 13,041.00 | 0.63% | 201,537 |
| Feb 24, 2026 | 12,972.00 | 13,010.00 | 12,900.00 | 12,960.00 | 12,960.00 | -0.12% | 332,450 |
| Feb 23, 2026 | 12,830.00 | 12,996.00 | 12,759.00 | 12,976.00 | 12,976.00 | 1.64% | 134,369 |
| Feb 20, 2026 | 12,650.00 | 12,838.00 | 12,578.00 | 12,766.00 | 12,766.00 | 0.61% | 120,589 |
| Feb 19, 2026 | 13,039.00 | 13,059.00 | 12,637.00 | 12,688.00 | 12,688.00 | -2.79% | 195,303 |
| Feb 18, 2026 | 12,986.00 | 13,095.00 | 12,986.00 | 13,052.00 | 13,052.00 | 0.52% | 161,603 |
| Feb 17, 2026 | 12,955.00 | 13,008.00 | 12,838.00 | 12,984.00 | 12,984.00 | 0.02% | 136,174 |
| Feb 16, 2026 | 12,897.00 | 12,997.00 | 12,861.00 | 12,981.00 | 12,981.00 | 0.14% | 81,768 |
| Feb 13, 2026 | 13,012.00 | 13,025.00 | 12,873.00 | 12,963.00 | 12,963.00 | -0.51% | 178,236 |
| Feb 12, 2026 | 12,969.00 | 13,071.00 | 12,900.00 | 13,029.00 | 13,029.00 | 0.46% | 179,716 |
| Feb 11, 2026 | 13,087.00 | 13,087.00 | 12,907.00 | 12,969.00 | 12,969.00 | -0.41% | 92,473 |
| Feb 10, 2026 | 13,060.00 | 13,110.00 | 12,968.00 | 13,023.00 | 13,023.00 | -0.19% | 167,157 |
| Feb 9, 2026 | 12,809.00 | 13,071.00 | 12,722.00 | 13,048.00 | 13,048.00 | 2.56% | 235,298 |
| Feb 6, 2026 | 12,725.00 | 12,775.00 | 12,622.00 | 12,722.00 | 12,722.00 | -0.40% | 124,704 |
| Feb 5, 2026 | 12,762.00 | 12,834.00 | 12,732.00 | 12,773.00 | 12,773.00 | -0.26% | 172,331 |
| Feb 4, 2026 | 12,600.00 | 12,839.00 | 12,585.00 | 12,806.00 | 12,806.00 | 1.72% | 159,977 |
| Feb 3, 2026 | 12,800.00 | 12,952.00 | 12,575.00 | 12,590.00 | 12,590.00 | 0.44% | 296,810 |
| Feb 2, 2026 | 12,380.00 | 12,600.00 | 12,191.00 | 12,535.00 | 12,535.00 | 2.04% | 259,656 |
| Feb 1, 2026 | 12,758.00 | 12,799.00 | 12,238.00 | 12,284.00 | 12,284.00 | -3.23% | 202,576 |
| Jan 30, 2026 | 12,649.00 | 12,725.00 | 12,536.00 | 12,694.00 | 12,694.00 | -0.18% | 296,876 |
| Jan 29, 2026 | 12,758.00 | 12,758.00 | 12,554.00 | 12,717.00 | 12,717.00 | -0.39% | 285,262 |
| Jan 28, 2026 | 12,640.00 | 12,790.00 | 12,561.00 | 12,767.00 | 12,767.00 | 1.41% | 456,847 |
| Jan 27, 2026 | 12,544.00 | 12,825.00 | 12,500.00 | 12,589.00 | 12,589.00 | 1.78% | 926,373 |
| Jan 23, 2026 | 12,375.00 | 12,554.00 | 12,283.00 | 12,369.00 | 12,369.00 | 0.04% | 356,421 |
| Jan 22, 2026 | 12,293.00 | 12,400.00 | 12,165.00 | 12,364.00 | 12,364.00 | 1.09% | 286,236 |
| Jan 21, 2026 | 12,059.00 | 12,280.00 | 11,984.00 | 12,231.00 | 12,231.00 | 1.43% | 209,393 |
| Jan 20, 2026 | 12,225.00 | 12,399.00 | 11,995.00 | 12,059.00 | 12,059.00 | -1.94% | 298,026 |
| Jan 19, 2026 | 12,350.00 | 12,395.00 | 12,233.00 | 12,297.00 | 12,297.00 | -0.65% | 257,602 |
| Jan 16, 2026 | 11,800.00 | 12,405.00 | 11,800.00 | 12,378.00 | 12,378.00 | 1.00% | 454,481 |
| Jan 14, 2026 | 12,074.00 | 12,323.00 | 11,942.00 | 12,255.00 | 12,255.00 | 1.75% | 408,660 |
| Jan 13, 2026 | 12,050.00 | 12,199.00 | 11,936.00 | 12,044.00 | 12,044.00 | -0.45% | 290,750 |
| Jan 12, 2026 | 11,870.00 | 12,124.00 | 11,786.00 | 12,098.00 | 12,098.00 | 1.35% | 275,484 |
| Jan 9, 2026 | 12,058.00 | 12,065.00 | 11,852.00 | 11,937.00 | 11,937.00 | -1.05% | 263,833 |
| Jan 8, 2026 | 12,165.00 | 12,188.00 | 12,034.00 | 12,064.00 | 12,064.00 | -0.98% | 229,175 |
| Jan 7, 2026 | 12,230.00 | 12,250.00 | 12,078.00 | 12,184.00 | 12,184.00 | -0.16% | 246,825 |
| Jan 6, 2026 | 12,100.00 | 12,225.00 | 12,066.00 | 12,204.00 | 12,204.00 | 0.97% | 225,766 |
| Jan 5, 2026 | 11,931.00 | 12,114.00 | 11,860.00 | 12,087.00 | 12,087.00 | 1.58% | 302,803 |
| Jan 2, 2026 | 11,903.00 | 11,970.00 | 11,821.00 | 11,899.00 | 11,899.00 | -0.02% | 206,244 |
| Jan 1, 2026 | 11,792.00 | 11,915.00 | 11,784.00 | 11,901.00 | 11,901.00 | 0.99% | 71,887 |
| Dec 31, 2025 | 11,681.00 | 11,794.00 | 11,680.00 | 11,784.00 | 11,784.00 | 0.67% | 172,267 |
| Dec 30, 2025 | 11,810.00 | 11,811.00 | 11,651.00 | 11,705.00 | 11,705.00 | -0.80% | 236,323 |
| Dec 29, 2025 | 11,778.00 | 11,820.00 | 11,731.00 | 11,799.00 | 11,799.00 | 0.04% | 197,600 |