Ultramarine & Pigments Limited (NSE:ULTRAMAR)
India · Delayed Price · Currency is INR 365.80
-4.25 (-1.15%)
At close: Jun 18, 2026
NSE:ULTRAMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 365.80 | 376.40 | 364.90 | 371.40 | 371.40 | 1.53% | 14,983 |
| Jun 18, 2026 | 370.20 | 376.95 | 364.10 | 365.80 | 365.80 | -1.15% | 34,672 |
| Jun 17, 2026 | 380.80 | 382.75 | 368.00 | 370.05 | 370.05 | -1.84% | 56,783 |
| Jun 16, 2026 | 384.80 | 384.80 | 371.05 | 377.00 | 377.00 | -1.39% | 18,948 |
| Jun 15, 2026 | 387.60 | 387.60 | 379.55 | 382.30 | 382.30 | 2.10% | 11,698 |
| Jun 12, 2026 | 377.55 | 382.80 | 370.05 | 374.45 | 374.45 | -0.39% | 17,308 |
| Jun 11, 2026 | 383.90 | 389.70 | 374.10 | 375.90 | 375.90 | -2.02% | 3,297 |
| Jun 10, 2026 | 389.00 | 395.00 | 381.00 | 383.65 | 383.65 | -2.82% | 6,783 |
| Jun 9, 2026 | 381.95 | 400.35 | 381.95 | 394.80 | 394.80 | 3.79% | 25,113 |
| Jun 8, 2026 | 385.00 | 395.00 | 380.00 | 380.40 | 380.40 | -1.98% | 6,868 |
| Jun 5, 2026 | 395.40 | 398.80 | 383.60 | 388.10 | 388.10 | -2.72% | 8,936 |
| Jun 4, 2026 | 395.10 | 403.00 | 395.10 | 398.95 | 398.95 | 0.74% | 7,489 |
| Jun 3, 2026 | 407.80 | 408.90 | 395.00 | 396.00 | 396.00 | -0.25% | 4,295 |
| Jun 2, 2026 | 402.20 | 403.90 | 396.05 | 397.00 | 397.00 | -1.43% | 10,036 |
| Jun 1, 2026 | 409.85 | 415.00 | 401.40 | 402.75 | 402.75 | -0.80% | 8,343 |
| May 29, 2026 | 406.10 | 407.95 | 399.20 | 406.00 | 406.00 | -0.02% | 32,366 |
| May 27, 2026 | 406.95 | 410.00 | 404.00 | 406.10 | 406.10 | -0.47% | 3,979 |
| May 26, 2026 | 405.65 | 412.80 | 403.60 | 408.00 | 408.00 | 0.58% | 21,744 |
| May 25, 2026 | 400.00 | 409.50 | 394.75 | 405.65 | 405.65 | -0.27% | 18,924 |
| May 22, 2026 | 405.50 | 413.85 | 400.00 | 406.75 | 406.75 | 0.54% | 11,381 |
| May 21, 2026 | 410.00 | 416.35 | 398.45 | 404.55 | 404.55 | -2.83% | 35,306 |
| May 20, 2026 | 419.25 | 424.00 | 414.50 | 416.35 | 416.35 | -0.61% | 6,285 |
| May 19, 2026 | 427.45 | 432.95 | 416.50 | 418.90 | 418.90 | -1.45% | 8,924 |
| May 18, 2026 | 414.90 | 432.00 | 414.80 | 425.05 | 425.05 | 2.48% | 30,084 |
| May 15, 2026 | 415.10 | 418.00 | 405.55 | 414.75 | 414.75 | 0.96% | 22,760 |
| May 14, 2026 | 414.35 | 418.00 | 405.05 | 410.80 | 410.80 | -0.47% | 6,732 |
| May 13, 2026 | 411.20 | 413.90 | 402.30 | 412.75 | 412.75 | -0.11% | 16,560 |
| May 12, 2026 | 410.10 | 416.55 | 403.00 | 413.20 | 413.20 | -0.28% | 16,772 |
| May 11, 2026 | 443.00 | 443.00 | 410.20 | 414.35 | 414.35 | -4.48% | 10,751 |
| May 8, 2026 | 410.00 | 436.75 | 410.00 | 433.80 | 433.80 | 4.59% | 22,723 |
| May 7, 2026 | 409.90 | 418.90 | 406.15 | 414.75 | 414.75 | 1.79% | 17,636 |
| May 6, 2026 | 400.00 | 411.95 | 400.00 | 407.45 | 407.45 | 0.93% | 7,826 |
| May 5, 2026 | 404.20 | 410.00 | 402.10 | 403.70 | 403.70 | 0.11% | 11,577 |
| May 4, 2026 | 410.20 | 412.00 | 399.40 | 403.25 | 403.25 | -1.69% | 21,942 |
| Apr 30, 2026 | 413.80 | 415.00 | 409.15 | 410.20 | 410.20 | 0.27% | 6,514 |
| Apr 29, 2026 | 400.50 | 419.50 | 400.10 | 409.10 | 409.10 | 2.30% | 32,279 |
| Apr 28, 2026 | 410.00 | 411.65 | 396.35 | 399.90 | 399.90 | -2.27% | 14,378 |
| Apr 27, 2026 | 402.35 | 414.95 | 402.35 | 409.20 | 409.20 | 0.65% | 5,980 |
| Apr 24, 2026 | 409.05 | 412.40 | 399.90 | 406.55 | 406.55 | -0.14% | 5,930 |
| Apr 23, 2026 | 414.75 | 414.75 | 405.00 | 407.10 | 407.10 | -0.84% | 5,472 |
| Apr 22, 2026 | 414.75 | 414.80 | 402.10 | 410.55 | 410.55 | -0.32% | 6,390 |