UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 10,700
+3 (0.03%)
Sep 16, 2026, 3:14 PM IST
UltraTech Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 10,777.00 | 10,880.00 | 10,639.00 | 10,700.00 | - | 0.03% | 236,780 |
| 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 |
| Aug 14, 2026 | 11,657.00 | 11,698.00 | 11,587.00 | 11,619.00 | 11,619.00 | -0.74% | 198,920 |
| Aug 13, 2026 | 11,875.00 | 11,905.00 | 11,570.00 | 11,706.00 | 11,706.00 | -1.56% | 309,798 |
| Aug 12, 2026 | 11,790.00 | 11,891.00 | 11,650.00 | 11,891.00 | 11,891.00 | 0.94% | 328,113 |
| Aug 11, 2026 | 12,036.00 | 12,061.00 | 11,720.00 | 11,780.00 | 11,780.00 | -2.14% | 184,916 |
| Aug 10, 2026 | 12,040.00 | 12,124.00 | 11,921.00 | 12,038.00 | 12,038.00 | -0.55% | 138,801 |
| Aug 7, 2026 | 12,051.00 | 12,105.00 | 11,970.00 | 12,105.00 | 12,105.00 | 0.25% | 171,352 |
| Aug 6, 2026 | 12,190.00 | 12,204.00 | 12,011.00 | 12,075.00 | 12,075.00 | -0.94% | 208,304 |
| Aug 5, 2026 | 12,049.00 | 12,239.00 | 11,970.00 | 12,190.00 | 12,190.00 | 1.16% | 215,254 |
| Aug 4, 2026 | 11,920.00 | 12,050.00 | 11,905.00 | 12,050.00 | 12,050.00 | -0.03% | 126,569 |
| Aug 3, 2026 | 11,940.00 | 12,054.00 | 11,905.00 | 12,054.00 | 12,054.00 | 1.27% | 159,579 |
| Jul 31, 2026 | 11,850.00 | 12,009.00 | 11,799.00 | 11,903.00 | 11,903.00 | 0.47% | 390,471 |
| Jul 30, 2026 | 11,800.00 | 11,861.00 | 11,730.00 | 11,847.00 | 11,847.00 | 0.76% | 291,418 |
| Jul 29, 2026 | 12,050.00 | 12,090.00 | 11,980.00 | 11,998.00 | 11,758.00 | 0.35% | 282,068 |
| Jul 28, 2026 | 11,894.00 | 12,049.00 | 11,822.00 | 11,956.00 | 11,716.84 | 0.63% | 406,573 |
| Jul 27, 2026 | 11,905.00 | 12,000.00 | 11,752.00 | 11,881.00 | 11,643.34 | 0.30% | 250,956 |
| Jul 24, 2026 | 11,750.00 | 11,899.00 | 11,690.00 | 11,846.00 | 11,609.04 | -0.52% | 229,015 |
| Jul 23, 2026 | 11,793.00 | 11,968.00 | 11,760.00 | 11,908.00 | 11,669.80 | 0.13% | 415,137 |
| Jul 22, 2026 | 12,081.00 | 12,172.00 | 11,856.00 | 11,893.00 | 11,655.10 | -1.66% | 283,753 |
| Jul 21, 2026 | 12,070.00 | 12,126.00 | 11,926.00 | 12,094.00 | 11,852.08 | 1.60% | 830,840 |
| Jul 20, 2026 | 11,768.00 | 12,001.00 | 11,652.00 | 11,903.00 | 11,664.90 | 1.50% | 456,048 |
| Jul 17, 2026 | 11,770.00 | 11,802.00 | 11,663.00 | 11,727.00 | 11,492.42 | -0.37% | 247,044 |
| Jul 16, 2026 | 11,860.00 | 11,876.00 | 11,706.00 | 11,771.00 | 11,535.54 | -0.35% | 260,149 |
| Jul 15, 2026 | 11,504.00 | 11,855.00 | 11,504.00 | 11,812.00 | 11,575.72 | 2.75% | 379,635 |
| Jul 14, 2026 | 11,462.00 | 11,543.00 | 11,355.00 | 11,496.00 | 11,266.04 | -0.65% | 404,659 |
| Jul 13, 2026 | 11,600.00 | 11,639.00 | 11,535.00 | 11,571.00 | 11,339.54 | -1.20% | 121,301 |
| Jul 10, 2026 | 11,584.00 | 11,725.00 | 11,584.00 | 11,711.00 | 11,476.74 | 1.62% | 135,130 |
| Jul 9, 2026 | 11,358.00 | 11,610.00 | 11,358.00 | 11,524.00 | 11,293.48 | 1.51% | 161,622 |
| Jul 8, 2026 | 11,556.00 | 11,600.00 | 11,288.00 | 11,353.00 | 11,125.90 | -2.54% | 213,785 |