UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 12,193
+154 (1.28%)
Apr 22, 2026, 3:30 PM IST
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 12,013.00 | 12,222.00 | 12,001.00 | 12,193.00 | 12,193.00 | 1.28% | 312,307 |
| Apr 21, 2026 | 11,800.00 | 12,065.00 | 11,800.00 | 12,039.00 | 12,039.00 | 1.02% | 320,111 |
| Apr 20, 2026 | 11,970.00 | 12,062.00 | 11,816.00 | 11,917.00 | 11,917.00 | 0.26% | 335,624 |
| Apr 17, 2026 | 11,820.00 | 11,930.00 | 11,737.00 | 11,886.00 | 11,886.00 | 0.51% | 165,109 |
| Apr 16, 2026 | 11,840.00 | 11,859.00 | 11,710.00 | 11,826.00 | 11,826.00 | 0.35% | 308,549 |
| Apr 15, 2026 | 11,840.00 | 11,950.00 | 11,711.00 | 11,785.00 | 11,785.00 | 2.46% | 274,811 |
| Apr 13, 2026 | 11,366.00 | 11,522.00 | 11,282.00 | 11,502.00 | 11,502.00 | -0.75% | 220,442 |
| Apr 10, 2026 | 11,500.00 | 11,643.00 | 11,476.00 | 11,589.00 | 11,589.00 | 1.23% | 420,339 |
| Apr 9, 2026 | 11,425.00 | 11,562.00 | 11,390.00 | 11,448.00 | 11,448.00 | -1.34% | 330,553 |
| Apr 8, 2026 | 11,400.00 | 11,776.00 | 11,349.00 | 11,603.00 | 11,603.00 | 6.10% | 612,764 |
| Apr 7, 2026 | 10,922.00 | 10,954.00 | 10,765.00 | 10,936.00 | 10,936.00 | -0.17% | 263,658 |
| Apr 6, 2026 | 10,611.00 | 10,976.00 | 10,540.00 | 10,955.00 | 10,955.00 | 3.15% | 374,420 |
| Apr 2, 2026 | 10,639.00 | 10,663.00 | 10,365.00 | 10,620.00 | 10,620.00 | -0.88% | 333,524 |
| Apr 1, 2026 | 10,802.00 | 11,112.00 | 10,643.00 | 10,714.00 | 10,714.00 | -0.29% | 431,636 |
| Mar 30, 2026 | 10,985.00 | 10,990.00 | 10,687.00 | 10,745.00 | 10,745.00 | -2.75% | 632,265 |
| Mar 27, 2026 | 11,174.00 | 11,174.00 | 10,970.00 | 11,049.00 | 11,049.00 | -1.38% | 418,469 |
| Mar 25, 2026 | 10,801.00 | 11,236.00 | 10,801.00 | 11,204.00 | 11,204.00 | 4.09% | 456,437 |
| Mar 24, 2026 | 10,650.00 | 10,867.00 | 10,472.00 | 10,764.00 | 10,764.00 | 3.88% | 369,647 |
| Mar 23, 2026 | 10,877.00 | 10,877.00 | 10,325.00 | 10,362.00 | 10,362.00 | -5.23% | 644,386 |
| Mar 20, 2026 | 10,920.00 | 10,974.00 | 10,853.00 | 10,934.00 | 10,934.00 | 1.11% | 365,914 |
| Mar 19, 2026 | 11,080.00 | 11,132.00 | 10,778.00 | 10,814.00 | 10,814.00 | -3.85% | 283,817 |
| Mar 18, 2026 | 11,124.00 | 11,287.00 | 11,116.00 | 11,247.00 | 11,247.00 | 1.18% | 211,865 |
| Mar 17, 2026 | 11,090.00 | 11,160.00 | 10,991.00 | 11,116.00 | 11,116.00 | 0.15% | 332,933 |
| Mar 16, 2026 | 10,670.00 | 11,151.00 | 10,652.00 | 11,099.00 | 11,099.00 | 4.55% | 728,077 |
| Mar 13, 2026 | 11,000.00 | 11,000.00 | 10,573.00 | 10,616.00 | 10,616.00 | -4.27% | 723,904 |
| Mar 12, 2026 | 11,401.00 | 11,405.00 | 11,059.00 | 11,089.00 | 11,089.00 | -3.25% | 535,730 |
| Mar 11, 2026 | 11,650.00 | 11,663.00 | 11,430.00 | 11,462.00 | 11,462.00 | -1.65% | 231,139 |
| 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 |