UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 11,076
-89 (-0.80%)
Jun 3, 2026, 11:31 AM IST
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11,142.00 | 11,201.00 | 11,074.00 | 11,165.00 | 11,165.00 | -0.60% | 413,041 |
| Jun 1, 2026 | 11,507.00 | 11,570.00 | 11,211.00 | 11,232.00 | 11,232.00 | -2.18% | 497,866 |
| May 29, 2026 | 11,600.00 | 11,779.00 | 11,338.00 | 11,482.00 | 11,482.00 | -1.77% | 1,776,975 |
| May 27, 2026 | 11,640.00 | 11,750.00 | 11,601.00 | 11,689.00 | 11,689.00 | 0.57% | 243,628 |
| May 26, 2026 | 11,690.00 | 11,749.00 | 11,580.00 | 11,623.00 | 11,623.00 | -0.88% | 210,716 |
| May 25, 2026 | 11,690.00 | 11,796.00 | 11,614.00 | 11,726.00 | 11,726.00 | 1.36% | 229,618 |
| May 22, 2026 | 11,531.00 | 11,650.00 | 11,511.00 | 11,569.00 | 11,569.00 | 0.83% | 340,427 |
| May 21, 2026 | 11,484.00 | 11,517.00 | 11,373.00 | 11,474.00 | 11,474.00 | 0.57% | 244,967 |
| May 20, 2026 | 11,300.00 | 11,430.00 | 11,211.00 | 11,409.00 | 11,409.00 | 0.36% | 168,245 |
| May 19, 2026 | 11,540.00 | 11,556.00 | 11,347.00 | 11,368.00 | 11,368.00 | -1.67% | 347,784 |
| May 18, 2026 | 11,447.00 | 11,599.00 | 11,253.00 | 11,561.00 | 11,561.00 | 0.64% | 233,668 |
| May 15, 2026 | 11,685.00 | 11,730.00 | 11,463.00 | 11,487.00 | 11,487.00 | -1.75% | 284,388 |
| May 14, 2026 | 11,600.00 | 11,769.00 | 11,550.00 | 11,692.00 | 11,692.00 | 1.03% | 220,410 |
| May 13, 2026 | 11,500.00 | 11,652.00 | 11,431.00 | 11,573.00 | 11,573.00 | 0.49% | 453,482 |
| May 12, 2026 | 11,866.00 | 11,866.00 | 11,503.00 | 11,516.00 | 11,516.00 | -2.95% | 343,980 |
| May 11, 2026 | 11,801.00 | 11,937.00 | 11,773.00 | 11,866.00 | 11,866.00 | -0.70% | 198,930 |
| May 8, 2026 | 12,090.00 | 12,110.00 | 11,877.00 | 11,950.00 | 11,950.00 | -1.61% | 258,727 |
| May 7, 2026 | 12,270.00 | 12,275.00 | 12,120.00 | 12,146.00 | 12,146.00 | 0.44% | 227,651 |
| May 6, 2026 | 12,022.00 | 12,141.00 | 11,942.00 | 12,093.00 | 12,093.00 | 1.09% | 355,092 |
| May 5, 2026 | 11,671.00 | 11,987.00 | 11,624.00 | 11,963.00 | 11,963.00 | 1.74% | 350,047 |
| May 4, 2026 | 11,670.00 | 11,798.00 | 11,590.00 | 11,758.00 | 11,758.00 | 1.48% | 461,238 |
| Apr 30, 2026 | 11,777.00 | 11,777.00 | 11,484.00 | 11,586.00 | 11,586.00 | -2.09% | 719,688 |
| Apr 29, 2026 | 11,870.00 | 12,060.00 | 11,817.00 | 11,833.00 | 11,833.00 | 0.14% | 361,932 |
| Apr 28, 2026 | 12,282.00 | 12,282.00 | 11,790.00 | 11,817.00 | 11,817.00 | -1.61% | 509,322 |
| Apr 27, 2026 | 12,148.00 | 12,240.00 | 11,869.00 | 12,010.00 | 12,010.00 | 0.10% | 567,601 |
| Apr 24, 2026 | 12,203.00 | 12,246.00 | 11,954.00 | 11,998.00 | 11,998.00 | -1.39% | 349,586 |
| Apr 23, 2026 | 12,105.00 | 12,213.00 | 11,936.00 | 12,167.00 | 12,167.00 | -0.21% | 227,223 |
| 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 |