UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 11,104
-46 (-0.41%)
Oct 28, 2026, 3:28 PM IST
UltraTech Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 11,090.00 | 11,211.00 | 11,023.00 | 11,104.00 | 11,104.00 | -0.41% | 223,545 |
| Oct 27, 2026 | 11,085.00 | 11,186.00 | 11,021.00 | 11,150.00 | 11,150.00 | -0.27% | 288,694 |
| Oct 26, 2026 | 11,011.00 | 11,180.00 | 10,928.00 | 11,180.00 | 11,180.00 | 1.18% | 275,159 |
| Oct 23, 2026 | 10,958.00 | 11,050.00 | 10,802.00 | 11,050.00 | 11,050.00 | 0.84% | 303,532 |
| Oct 22, 2026 | 10,815.00 | 10,976.00 | 10,651.00 | 10,958.00 | 10,958.00 | 1.00% | 172,266 |
| Oct 21, 2026 | 10,822.00 | 10,959.00 | 10,717.00 | 10,849.00 | 10,849.00 | 1.87% | 395,978 |
| Oct 19, 2026 | 10,925.00 | 11,219.00 | 10,551.00 | 10,650.00 | 10,650.00 | -2.36% | 609,128 |
| Oct 16, 2026 | 10,920.00 | 10,985.00 | 10,774.00 | 10,907.00 | 10,907.00 | 0.41% | 182,520 |
| Oct 15, 2026 | 10,764.00 | 10,906.00 | 10,715.00 | 10,862.00 | 10,862.00 | 0.62% | 349,518 |
| Oct 14, 2026 | 10,741.00 | 10,855.00 | 10,650.00 | 10,795.00 | 10,795.00 | 0.42% | 300,764 |
| Oct 13, 2026 | 10,575.00 | 10,750.00 | 10,466.00 | 10,750.00 | 10,750.00 | 2.19% | 194,184 |
| Oct 12, 2026 | 10,694.00 | 10,759.00 | 10,426.00 | 10,520.00 | 10,520.00 | -1.45% | 220,407 |
| Oct 9, 2026 | 10,485.00 | 10,684.00 | 10,479.00 | 10,675.00 | 10,675.00 | 2.39% | 157,341 |
| Oct 8, 2026 | 10,660.00 | 10,670.00 | 10,426.00 | 10,426.00 | 10,426.00 | -2.18% | 227,189 |
| Oct 7, 2026 | 10,730.00 | 10,812.00 | 10,595.00 | 10,658.00 | 10,658.00 | -0.86% | 287,808 |
| Oct 6, 2026 | 10,850.00 | 10,905.00 | 10,697.00 | 10,750.00 | 10,750.00 | -0.92% | 270,277 |
| Oct 5, 2026 | 10,736.00 | 10,940.00 | 10,731.00 | 10,850.00 | 10,850.00 | 1.31% | 314,538 |
| Oct 1, 2026 | 10,810.00 | 10,879.00 | 10,612.00 | 10,710.00 | 10,710.00 | -2.25% | 570,684 |
| Sep 30, 2026 | 10,829.00 | 10,971.00 | 10,800.00 | 10,956.00 | 10,956.00 | 1.17% | 257,558 |
| Sep 29, 2026 | 11,010.00 | 11,027.00 | 10,826.00 | 10,829.00 | 10,829.00 | -1.78% | 514,924 |
| Sep 28, 2026 | 11,155.00 | 11,155.00 | 10,978.00 | 11,025.00 | 11,025.00 | -1.17% | 331,811 |
| Sep 25, 2026 | 11,100.00 | 11,184.00 | 11,027.00 | 11,155.00 | 11,155.00 | 0.90% | 191,155 |
| Sep 24, 2026 | 11,098.00 | 11,192.00 | 11,056.00 | 11,056.00 | 11,056.00 | -0.89% | 304,695 |
| Sep 23, 2026 | 11,050.00 | 11,198.00 | 11,044.00 | 11,155.00 | 11,155.00 | 1.41% | 218,031 |
| Sep 22, 2026 | 11,100.00 | 11,142.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 320,797 |
| Sep 21, 2026 | 11,014.00 | 11,146.00 | 10,983.00 | 11,100.00 | 11,100.00 | 0.78% | 152,231 |
| Sep 18, 2026 | 10,890.00 | 11,060.00 | 10,819.00 | 11,014.00 | 11,014.00 | 2.32% | 458,848 |
| Sep 17, 2026 | 10,740.00 | 10,841.00 | 10,703.00 | 10,764.00 | 10,764.00 | 0.60% | 180,788 |
| Sep 16, 2026 | 10,777.00 | 10,880.00 | 10,639.00 | 10,700.00 | 10,700.00 | 0.03% | 236,781 |
| Sep 15, 2026 | 11,045.00 | 11,045.00 | 10,697.00 | 10,697.00 | 10,697.00 | -2.75% | 335,172 |
| Sep 11, 2026 | 10,859.00 | 11,060.00 | 10,790.00 | 11,000.00 | 11,000.00 | 0.19% | 223,277 |
| Sep 10, 2026 | 10,896.00 | 10,979.00 | 10,858.00 | 10,979.00 | 10,979.00 | 0.72% | 270,894 |
| Sep 9, 2026 | 10,975.00 | 10,998.00 | 10,860.00 | 10,900.00 | 10,900.00 | -0.99% | 325,637 |
| Sep 8, 2026 | 11,175.00 | 11,215.00 | 10,995.00 | 11,009.00 | 11,009.00 | -1.49% | 338,272 |
| Sep 7, 2026 | 11,370.00 | 11,370.00 | 11,175.00 | 11,175.00 | 11,175.00 | -2.04% | 214,788 |
| Sep 4, 2026 | 11,357.00 | 11,434.00 | 11,292.00 | 11,408.00 | 11,408.00 | 1.18% | 280,870 |
| Sep 3, 2026 | 11,450.00 | 11,450.00 | 11,275.00 | 11,275.00 | 11,275.00 | -1.04% | 247,711 |
| Sep 2, 2026 | 11,350.00 | 11,398.00 | 11,180.00 | 11,393.00 | 11,393.00 | -0.06% | 228,820 |
| Sep 1, 2026 | 11,450.00 | 11,550.00 | 11,390.00 | 11,400.00 | 11,400.00 | -0.44% | 168,152 |
| Aug 31, 2026 | 11,550.00 | 11,560.00 | 11,415.00 | 11,450.00 | 11,450.00 | -1.20% | 381,057 |
| Aug 28, 2026 | 11,705.00 | 11,746.00 | 11,523.00 | 11,589.00 | 11,589.00 | -1.09% | 235,738 |
| Aug 27, 2026 | 11,674.00 | 11,815.00 | 11,674.00 | 11,717.00 | 11,717.00 | - | 319,993 |
| Aug 26, 2026 | 11,580.00 | 11,820.00 | 11,580.00 | 11,717.00 | 11,717.00 | 1.53% | 207,929 |
| Aug 25, 2026 | 11,505.00 | 11,554.00 | 11,445.00 | 11,540.00 | 11,540.00 | 0.31% | 225,470 |
| Aug 24, 2026 | 11,566.00 | 11,606.00 | 11,484.00 | 11,504.00 | 11,504.00 | -0.57% | 297,744 |
| Aug 21, 2026 | 11,549.00 | 11,620.00 | 11,526.00 | 11,570.00 | 11,570.00 | -0.04% | 133,753 |
| Aug 20, 2026 | 11,500.00 | 11,643.00 | 11,422.00 | 11,575.00 | 11,575.00 | 1.09% | 209,955 |
| Aug 19, 2026 | 11,499.00 | 11,499.00 | 11,396.00 | 11,450.00 | 11,450.00 | -0.43% | 251,888 |
| Aug 18, 2026 | 11,626.00 | 11,674.00 | 11,499.00 | 11,499.00 | 11,499.00 | -1.56% | 210,406 |
| Aug 17, 2026 | 11,610.00 | 11,709.00 | 11,541.00 | 11,681.00 | 11,681.00 | 0.53% | 194,270 |