UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 11,570
-5 (-0.04%)
Aug 21, 2026, 3:15 PM IST
UltraTech Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |