UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 11,999
+68 (0.57%)
Oct 29, 2025, 3:29 PM IST
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11,940.00 | 12,060.00 | 11,899.00 | 11,999.00 | 11,999.00 | 0.57% | 394,262 |
| Oct 28, 2025 | 12,025.00 | 12,048.00 | 11,866.00 | 11,931.00 | 11,931.00 | -0.70% | 513,095 |
| Oct 27, 2025 | 11,922.00 | 12,049.00 | 11,920.00 | 12,015.00 | 12,015.00 | 0.81% | 408,073 |
| Oct 24, 2025 | 12,149.00 | 12,174.00 | 11,876.00 | 11,918.00 | 11,918.00 | -1.87% | 318,840 |
| Oct 23, 2025 | 12,390.00 | 12,415.00 | 12,112.00 | 12,145.00 | 12,145.00 | -1.60% | 370,818 |
| Oct 21, 2025 | 12,371.00 | 12,417.00 | 12,271.00 | 12,342.00 | 12,342.00 | -0.03% | 14,465 |
| Oct 20, 2025 | 12,420.00 | 12,448.00 | 12,175.00 | 12,346.00 | 12,346.00 | -0.19% | 393,369 |
| Oct 17, 2025 | 12,300.00 | 12,390.00 | 12,259.00 | 12,370.00 | 12,370.00 | 0.10% | 182,260 |
| Oct 16, 2025 | 12,306.00 | 12,405.00 | 12,268.00 | 12,358.00 | 12,358.00 | 0.38% | 129,372 |
| Oct 15, 2025 | 12,085.00 | 12,325.00 | 12,085.00 | 12,311.00 | 12,311.00 | 2.00% | 142,332 |
| Oct 14, 2025 | 12,172.00 | 12,251.00 | 12,026.00 | 12,070.00 | 12,070.00 | -0.84% | 129,196 |
| Oct 13, 2025 | 12,225.00 | 12,249.00 | 12,150.00 | 12,172.00 | 12,172.00 | -0.89% | 87,745 |
| Oct 10, 2025 | 12,180.00 | 12,324.00 | 12,111.00 | 12,281.00 | 12,281.00 | 0.73% | 198,464 |
| Oct 9, 2025 | 11,991.00 | 12,211.00 | 11,973.00 | 12,192.00 | 12,192.00 | 1.68% | 171,737 |
| Oct 8, 2025 | 12,150.00 | 12,182.00 | 11,940.00 | 11,991.00 | 11,991.00 | -1.58% | 173,973 |
| Oct 7, 2025 | 12,059.00 | 12,210.00 | 12,025.00 | 12,184.00 | 12,184.00 | 1.07% | 225,473 |
| Oct 6, 2025 | 12,019.00 | 12,100.00 | 11,991.00 | 12,055.00 | 12,055.00 | 0.30% | 106,374 |
| Oct 3, 2025 | 12,095.00 | 12,139.00 | 11,982.00 | 12,019.00 | 12,019.00 | -0.63% | 258,411 |
| Oct 1, 2025 | 12,274.00 | 12,274.00 | 12,071.00 | 12,095.00 | 12,095.00 | -1.04% | 129,529 |
| Sep 30, 2025 | 12,041.00 | 12,261.00 | 12,041.00 | 12,222.00 | 12,222.00 | 1.50% | 279,155 |
| Sep 29, 2025 | 12,100.00 | 12,146.00 | 11,962.00 | 12,041.00 | 12,041.00 | -0.24% | 214,806 |
| Sep 26, 2025 | 12,140.00 | 12,199.00 | 11,990.00 | 12,070.00 | 12,070.00 | -0.58% | 181,541 |
| Sep 25, 2025 | 12,210.00 | 12,275.00 | 12,120.00 | 12,141.00 | 12,141.00 | -0.60% | 272,540 |
| Sep 24, 2025 | 12,427.00 | 12,448.00 | 12,200.00 | 12,214.00 | 12,214.00 | -1.51% | 166,517 |
| Sep 23, 2025 | 12,650.00 | 12,698.00 | 12,361.00 | 12,401.00 | 12,401.00 | -1.97% | 403,638 |
| Sep 22, 2025 | 12,547.00 | 12,706.00 | 12,542.00 | 12,650.00 | 12,650.00 | 1.14% | 499,548 |
| Sep 19, 2025 | 12,602.00 | 12,644.00 | 12,484.00 | 12,508.00 | 12,508.00 | -0.93% | 571,670 |
| Sep 18, 2025 | 12,730.00 | 12,749.00 | 12,562.00 | 12,626.00 | 12,626.00 | -0.75% | 190,079 |
| Sep 17, 2025 | 12,678.00 | 12,800.00 | 12,614.00 | 12,721.00 | 12,721.00 | 1.14% | 264,319 |
| Sep 16, 2025 | 12,497.00 | 12,599.00 | 12,446.00 | 12,578.00 | 12,578.00 | 1.15% | 189,043 |
| 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 |