UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 11,884
+37 (0.31%)
Jul 31, 2026, 3:30 PM IST
UltraTech Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 11,655.00 | 11,750.00 | 11,608.00 | 11,649.00 | 11,415.98 | -0.10% | 152,287 |
| Jul 6, 2026 | 11,723.00 | 11,751.00 | 11,628.00 | 11,661.00 | 11,427.74 | -0.53% | 158,010 |
| Jul 3, 2026 | 11,577.00 | 11,744.00 | 11,577.00 | 11,723.00 | 11,488.50 | 1.62% | 157,877 |
| Jul 2, 2026 | 11,531.00 | 11,568.00 | 11,443.00 | 11,536.00 | 11,305.24 | 0.70% | 137,631 |
| Jul 1, 2026 | 11,300.00 | 11,485.00 | 11,298.00 | 11,456.00 | 11,226.84 | 1.80% | 119,013 |
| Jun 30, 2026 | 11,317.00 | 11,377.00 | 11,219.00 | 11,253.00 | 11,027.90 | -0.73% | 331,714 |
| Jun 29, 2026 | 11,457.00 | 11,539.00 | 11,313.00 | 11,336.00 | 11,109.24 | -1.33% | 230,886 |
| Jun 25, 2026 | 11,487.00 | 11,674.00 | 11,451.00 | 11,489.00 | 11,259.18 | 0.52% | 402,451 |
| Jun 24, 2026 | 11,307.00 | 11,479.00 | 11,275.00 | 11,430.00 | 11,201.36 | 1.09% | 233,046 |
| Jun 23, 2026 | 11,358.00 | 11,423.00 | 11,266.00 | 11,307.00 | 11,080.82 | -0.83% | 324,599 |
| Jun 22, 2026 | 11,371.00 | 11,418.00 | 11,315.00 | 11,402.00 | 11,173.92 | 0.31% | 226,862 |
| Jun 19, 2026 | 11,311.00 | 11,476.00 | 11,300.00 | 11,367.00 | 11,139.62 | -0.55% | 403,613 |
| Jun 18, 2026 | 11,390.00 | 11,460.00 | 11,235.00 | 11,430.00 | 11,201.36 | 0.50% | 321,556 |
| Jun 17, 2026 | 11,380.00 | 11,420.00 | 11,314.00 | 11,373.00 | 11,145.50 | -0.16% | 177,587 |
| Jun 16, 2026 | 11,485.00 | 11,511.00 | 11,368.00 | 11,391.00 | 11,163.14 | -0.65% | 234,423 |
| Jun 15, 2026 | 11,242.00 | 11,565.00 | 11,242.00 | 11,466.00 | 11,236.64 | 3.14% | 404,414 |
| Jun 12, 2026 | 10,950.00 | 11,154.00 | 10,843.00 | 11,117.00 | 10,894.62 | 2.65% | 192,524 |
| Jun 11, 2026 | 10,798.00 | 10,938.00 | 10,706.00 | 10,830.00 | 10,613.36 | -0.33% | 236,130 |
| Jun 10, 2026 | 10,924.00 | 10,957.00 | 10,814.00 | 10,866.00 | 10,648.64 | -0.41% | 470,400 |
| Jun 9, 2026 | 10,811.00 | 10,983.00 | 10,772.00 | 10,911.00 | 10,692.74 | 1.07% | 257,371 |
| Jun 8, 2026 | 10,758.00 | 10,895.00 | 10,750.00 | 10,795.00 | 10,579.06 | -1.07% | 285,585 |
| Jun 5, 2026 | 11,100.00 | 11,121.00 | 10,846.00 | 10,912.00 | 10,693.72 | -0.77% | 424,664 |
| Jun 4, 2026 | 11,060.00 | 11,150.00 | 10,961.00 | 10,997.00 | 10,777.02 | -0.94% | 541,327 |
| Jun 3, 2026 | 11,180.00 | 11,239.00 | 11,020.00 | 11,101.00 | 10,878.94 | -0.57% | 412,934 |
| Jun 2, 2026 | 11,142.00 | 11,201.00 | 11,074.00 | 11,165.00 | 10,941.66 | -0.60% | 413,041 |
| Jun 1, 2026 | 11,507.00 | 11,570.00 | 11,211.00 | 11,232.00 | 11,007.32 | -2.18% | 497,866 |
| May 29, 2026 | 11,600.00 | 11,779.00 | 11,338.00 | 11,482.00 | 11,252.32 | -1.77% | 1,776,975 |
| May 27, 2026 | 11,640.00 | 11,750.00 | 11,601.00 | 11,689.00 | 11,455.18 | 0.57% | 243,628 |
| May 26, 2026 | 11,690.00 | 11,749.00 | 11,580.00 | 11,623.00 | 11,390.50 | -0.88% | 210,716 |
| May 25, 2026 | 11,690.00 | 11,796.00 | 11,614.00 | 11,726.00 | 11,491.44 | 1.36% | 229,618 |
| May 22, 2026 | 11,531.00 | 11,650.00 | 11,511.00 | 11,569.00 | 11,337.58 | 0.83% | 340,427 |
| May 21, 2026 | 11,484.00 | 11,517.00 | 11,373.00 | 11,474.00 | 11,244.48 | 0.57% | 244,967 |