UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 12,767
+178 (1.41%)
At close: Jan 28, 2026
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 12,640.00 | 12,783.00 | 12,561.00 | 12,751.00 | - | 1.29% | 286,419 |
| 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 |
| Dec 26, 2025 | 11,766.00 | 11,855.00 | 11,743.00 | 11,794.00 | 11,794.00 | 0.26% | 193,121 |
| Dec 24, 2025 | 11,715.00 | 11,790.00 | 11,671.00 | 11,764.00 | 11,764.00 | 0.74% | 182,050 |
| Dec 23, 2025 | 11,550.00 | 11,750.00 | 11,530.00 | 11,678.00 | 11,678.00 | 1.27% | 161,830 |
| Dec 22, 2025 | 11,496.00 | 11,548.00 | 11,431.00 | 11,532.00 | 11,532.00 | 0.31% | 170,807 |
| Dec 19, 2025 | 11,503.00 | 11,529.00 | 11,442.00 | 11,496.00 | 11,496.00 | 0.31% | 152,956 |
| Dec 18, 2025 | 11,545.00 | 11,565.00 | 11,412.00 | 11,461.00 | 11,461.00 | -0.68% | 103,462 |
| Dec 17, 2025 | 11,505.00 | 11,591.00 | 11,495.00 | 11,540.00 | 11,540.00 | 0.10% | 205,337 |
| Dec 16, 2025 | 11,700.00 | 11,700.00 | 11,510.00 | 11,528.00 | 11,528.00 | -1.71% | 179,690 |
| Dec 15, 2025 | 11,658.00 | 11,804.00 | 11,658.00 | 11,728.00 | 11,728.00 | 0.04% | 178,073 |
| Dec 12, 2025 | 11,491.00 | 11,738.00 | 11,481.00 | 11,723.00 | 11,723.00 | 2.19% | 389,481 |
| Dec 11, 2025 | 11,340.00 | 11,484.00 | 11,266.00 | 11,472.00 | 11,472.00 | 1.37% | 196,507 |
| Dec 10, 2025 | 11,425.00 | 11,499.00 | 11,297.00 | 11,317.00 | 11,317.00 | -0.85% | 272,923 |
| Dec 9, 2025 | 11,500.00 | 11,525.00 | 11,379.00 | 11,414.00 | 11,414.00 | -1.09% | 274,482 |
| Dec 8, 2025 | 11,610.00 | 11,632.00 | 11,490.00 | 11,540.00 | 11,540.00 | -0.49% | 148,186 |
| Dec 5, 2025 | 11,630.00 | 11,665.00 | 11,561.00 | 11,597.00 | 11,597.00 | -0.09% | 226,572 |
| Dec 4, 2025 | 11,580.00 | 11,631.00 | 11,524.00 | 11,608.00 | 11,608.00 | 0.15% | 159,687 |
| Dec 3, 2025 | 11,700.00 | 11,702.00 | 11,520.00 | 11,591.00 | 11,591.00 | -0.64% | 206,293 |
| Dec 2, 2025 | 11,702.00 | 11,713.00 | 11,590.00 | 11,666.00 | 11,666.00 | 0.03% | 190,930 |
| Dec 1, 2025 | 11,620.00 | 12,021.00 | 11,556.00 | 11,662.00 | 11,662.00 | 0.53% | 228,729 |
| Nov 28, 2025 | 11,620.00 | 11,640.00 | 11,557.00 | 11,600.00 | 11,600.00 | -0.15% | 159,990 |
| Nov 27, 2025 | 11,776.00 | 11,787.00 | 11,599.00 | 11,617.00 | 11,617.00 | -1.21% | 275,290 |
| Nov 26, 2025 | 11,589.00 | 11,773.00 | 11,585.00 | 11,759.00 | 11,759.00 | 1.55% | 187,481 |
| Nov 25, 2025 | 11,600.00 | 11,647.00 | 11,538.00 | 11,580.00 | 11,580.00 | -0.03% | 200,149 |
| Nov 24, 2025 | 11,738.00 | 11,738.00 | 11,561.00 | 11,584.00 | 11,584.00 | -1.24% | 407,297 |
| Nov 21, 2025 | 11,758.00 | 11,788.00 | 11,691.00 | 11,729.00 | 11,729.00 | -0.20% | 192,051 |
| Nov 20, 2025 | 11,720.00 | 11,773.00 | 11,661.00 | 11,753.00 | 11,753.00 | 0.75% | 185,397 |
| Nov 19, 2025 | 11,707.00 | 11,754.00 | 11,638.00 | 11,666.00 | 11,666.00 | -0.35% | 271,396 |
| Nov 18, 2025 | 11,888.00 | 11,888.00 | 11,688.00 | 11,707.00 | 11,707.00 | -0.60% | 318,116 |
| Nov 17, 2025 | 11,810.00 | 11,855.00 | 11,745.00 | 11,778.00 | 11,778.00 | -0.81% | 194,379 |