UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 12,589
-281 (-2.18%)
Aug 22, 2025, 3:29 PM IST
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12,864.00 | 12,864.00 | 12,563.00 | 12,589.00 | 12,589.00 | -2.18% | 226,905 |
| 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 |
| 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 |