Ultramarine & Pigments Limited (NSE:ULTRAMAR)
India · Delayed Price · Currency is INR 439.15
+15.25 (3.60%)
At close: Sep 23, 2026
NSE:ULTRAMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 427.40 | 441.30 | 422.60 | 439.15 | 439.15 | 3.60% | 52,370 |
| Sep 22, 2026 | 438.00 | 438.00 | 422.05 | 423.90 | 423.90 | -2.55% | 20,679 |
| Sep 21, 2026 | 430.00 | 438.50 | 424.65 | 435.00 | 435.00 | 2.50% | 40,322 |
| Sep 18, 2026 | 412.10 | 430.00 | 412.10 | 424.40 | 424.40 | 2.88% | 78,947 |
| Sep 17, 2026 | 415.25 | 423.70 | 405.95 | 412.50 | 412.50 | -1.47% | 50,870 |
| Sep 16, 2026 | 415.20 | 429.00 | 410.70 | 418.65 | 418.65 | 0.59% | 45,196 |
| Sep 15, 2026 | 434.50 | 434.50 | 415.20 | 416.20 | 416.20 | -2.88% | 39,348 |
| Sep 11, 2026 | 430.50 | 432.20 | 422.85 | 428.55 | 428.55 | -1.11% | 21,619 |
| Sep 10, 2026 | 428.95 | 436.80 | 426.10 | 433.35 | 433.35 | 1.37% | 54,884 |
| Sep 9, 2026 | 426.20 | 431.00 | 420.30 | 427.50 | 427.50 | 1.44% | 35,369 |
| Sep 8, 2026 | 429.40 | 438.50 | 419.20 | 421.45 | 421.45 | -1.85% | 110,114 |
| Sep 7, 2026 | 437.15 | 441.70 | 428.00 | 429.40 | 429.40 | -1.77% | 41,522 |
| Sep 4, 2026 | 441.95 | 446.50 | 434.70 | 437.15 | 437.15 | 0.46% | 84,008 |
| Sep 3, 2026 | 443.90 | 443.90 | 428.25 | 435.15 | 435.15 | -1.40% | 92,645 |
| Sep 2, 2026 | 430.10 | 447.00 | 425.90 | 441.35 | 441.35 | 3.10% | 182,999 |
| Sep 1, 2026 | 445.00 | 445.00 | 423.80 | 428.10 | 428.10 | -3.33% | 76,866 |
| Aug 31, 2026 | 416.20 | 448.65 | 416.20 | 442.85 | 442.85 | 7.67% | 465,042 |
| Aug 28, 2026 | 426.65 | 429.00 | 406.80 | 411.30 | 411.30 | -2.83% | 103,267 |
| Aug 27, 2026 | 434.90 | 435.00 | 421.05 | 423.30 | 423.30 | -2.18% | 45,873 |
| Aug 26, 2026 | 421.00 | 439.70 | 421.00 | 432.75 | 432.75 | 5.48% | 198,497 |
| Aug 25, 2026 | 416.20 | 419.60 | 405.50 | 410.25 | 410.25 | -0.67% | 43,269 |
| Aug 24, 2026 | 419.80 | 426.10 | 410.50 | 413.00 | 413.00 | -1.53% | 32,221 |
| Aug 21, 2026 | 418.00 | 428.90 | 415.60 | 419.40 | 419.40 | 0.05% | 46,784 |
| Aug 20, 2026 | 397.30 | 424.00 | 395.55 | 419.20 | 419.20 | 5.05% | 163,816 |
| Aug 19, 2026 | 403.80 | 403.80 | 390.30 | 399.05 | 399.05 | -0.49% | 35,462 |
| Aug 18, 2026 | 396.20 | 405.00 | 392.80 | 401.00 | 401.00 | 1.73% | 28,858 |
| Aug 17, 2026 | 400.95 | 408.00 | 391.65 | 394.20 | 394.20 | -1.00% | 53,324 |
| Aug 14, 2026 | 399.85 | 405.90 | 393.55 | 398.20 | 398.20 | -0.41% | 33,524 |
| Aug 13, 2026 | 397.80 | 401.15 | 386.05 | 399.85 | 399.85 | 1.00% | 89,786 |
| Aug 12, 2026 | 389.00 | 399.85 | 389.00 | 395.90 | 395.90 | 2.01% | 40,082 |
| Aug 11, 2026 | 401.00 | 404.90 | 380.00 | 388.10 | 388.10 | -2.48% | 65,728 |
| Aug 10, 2026 | 398.00 | 414.00 | 394.10 | 397.95 | 397.95 | -3.12% | 208,629 |
| Aug 7, 2026 | 389.55 | 455.75 | 381.20 | 410.75 | 410.75 | 5.48% | 1,889,911 |
| Aug 6, 2026 | 390.15 | 395.00 | 385.35 | 389.40 | 389.40 | -0.73% | 56,980 |
| Aug 5, 2026 | 397.00 | 397.00 | 383.05 | 392.25 | 392.25 | 0.84% | 22,032 |
| Aug 4, 2026 | 385.20 | 390.90 | 382.60 | 389.00 | 389.00 | 0.99% | 15,109 |
| Aug 3, 2026 | 394.90 | 394.90 | 382.35 | 385.20 | 385.20 | -0.53% | 27,753 |
| Jul 31, 2026 | 377.00 | 390.00 | 373.00 | 387.25 | 387.25 | 3.61% | 51,529 |
| Jul 30, 2026 | 372.10 | 378.00 | 368.30 | 373.75 | 373.75 | 0.35% | 10,259 |
| Jul 29, 2026 | 371.75 | 382.70 | 367.50 | 372.45 | 372.45 | 0.95% | 13,741 |
| Jul 28, 2026 | 375.90 | 376.00 | 365.00 | 368.95 | 368.95 | -1.60% | 12,603 |
| Jul 27, 2026 | 379.50 | 385.00 | 372.30 | 374.95 | 374.95 | -1.20% | 34,925 |
| Jul 24, 2026 | 383.00 | 385.00 | 376.15 | 379.50 | 379.50 | -1.44% | 15,894 |
| Jul 23, 2026 | 380.25 | 390.00 | 379.30 | 385.05 | 385.05 | 1.06% | 11,678 |
| Jul 22, 2026 | 385.85 | 387.90 | 377.30 | 381.00 | 381.00 | -1.26% | 14,676 |
| Jul 21, 2026 | 378.40 | 389.90 | 375.30 | 385.85 | 385.85 | 1.97% | 11,926 |
| Jul 20, 2026 | 380.35 | 380.35 | 375.30 | 378.40 | 378.40 | 0.03% | 13,981 |
| Jul 17, 2026 | 381.15 | 384.45 | 376.00 | 378.30 | 378.30 | -1.68% | 6,477 |
| Jul 16, 2026 | 385.50 | 388.50 | 380.10 | 384.75 | 384.75 | -0.56% | 7,460 |
| Jul 15, 2026 | 390.40 | 390.95 | 384.00 | 386.90 | 386.90 | -0.06% | 8,136 |