Ultramarine & Pigments Limited (NSE:ULTRAMAR)
India · Delayed Price · Currency is INR 400.20
+5.00 (1.27%)
At close: Nov 9, 2026
NSE:ULTRAMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 396.05 | 405.00 | 393.15 | 400.20 | 400.20 | 1.27% | 41,210 |
| Nov 8, 2026 | 390.00 | 397.30 | 390.00 | 395.20 | 395.20 | 0.42% | 11,643 |
| Nov 6, 2026 | 382.00 | 395.55 | 370.00 | 393.55 | 393.55 | 3.35% | 128,378 |
| Nov 5, 2026 | 373.50 | 389.70 | 369.05 | 380.80 | 380.80 | 4.29% | 86,073 |
| Nov 4, 2026 | 355.25 | 366.25 | 354.05 | 365.15 | 365.15 | 2.80% | 57,326 |
| Nov 3, 2026 | 363.00 | 363.00 | 354.65 | 355.20 | 355.20 | -0.28% | 38,149 |
| Nov 2, 2026 | 354.05 | 361.20 | 352.00 | 356.20 | 356.20 | 1.29% | 63,054 |
| Oct 30, 2026 | 363.35 | 363.35 | 348.10 | 351.65 | 351.65 | -3.79% | 77,369 |
| Oct 29, 2026 | 358.20 | 373.10 | 358.20 | 365.50 | 365.50 | 1.91% | 61,264 |
| Oct 28, 2026 | 366.45 | 367.90 | 357.00 | 358.65 | 358.65 | -1.48% | 49,578 |
| Oct 27, 2026 | 375.90 | 375.90 | 361.45 | 364.05 | 364.05 | -1.38% | 50,570 |
| Oct 26, 2026 | 357.80 | 378.85 | 356.85 | 369.15 | 369.15 | 1.48% | 56,477 |
| Oct 23, 2026 | 370.20 | 371.15 | 357.90 | 363.75 | 363.75 | -1.99% | 33,380 |
| Oct 22, 2026 | 380.30 | 382.65 | 370.00 | 371.15 | 371.15 | -2.03% | 171,912 |
| Oct 21, 2026 | 389.55 | 389.65 | 375.05 | 378.85 | 378.85 | -2.77% | 44,314 |
| Oct 19, 2026 | 397.00 | 398.10 | 386.95 | 389.65 | 389.65 | -1.60% | 17,116 |
| Oct 16, 2026 | 390.50 | 401.35 | 389.00 | 396.00 | 396.00 | 0.84% | 34,390 |
| Oct 15, 2026 | 396.70 | 396.70 | 389.00 | 392.70 | 392.70 | -0.18% | 27,519 |
| Oct 14, 2026 | 388.20 | 395.50 | 388.20 | 393.40 | 393.40 | 0.20% | 27,380 |
| Oct 13, 2026 | 397.25 | 397.65 | 383.90 | 392.60 | 392.60 | -1.13% | 114,947 |
| Oct 12, 2026 | 397.00 | 402.10 | 392.85 | 397.10 | 397.10 | -0.36% | 57,010 |
| Oct 9, 2026 | 400.10 | 403.20 | 396.35 | 398.55 | 398.55 | -0.56% | 84,996 |
| Oct 8, 2026 | 413.00 | 413.00 | 400.15 | 400.80 | 400.80 | -2.15% | 81,846 |
| Oct 7, 2026 | 409.30 | 411.95 | 405.10 | 409.60 | 409.60 | 0.20% | 24,466 |
| Oct 6, 2026 | 408.85 | 417.15 | 402.50 | 408.80 | 408.80 | 0.99% | 177,802 |
| Oct 5, 2026 | 409.00 | 409.55 | 403.50 | 404.80 | 404.80 | -0.33% | 92,729 |
| Oct 1, 2026 | 409.00 | 418.45 | 398.20 | 406.15 | 406.15 | -0.79% | 298,654 |
| Sep 30, 2026 | 420.00 | 428.95 | 408.10 | 409.40 | 409.40 | -2.17% | 1,302,805 |
| Sep 29, 2026 | 423.90 | 423.90 | 412.30 | 418.50 | 418.50 | -0.14% | 18,454 |
| Sep 28, 2026 | 425.00 | 432.35 | 416.40 | 419.10 | 419.10 | -1.46% | 24,940 |
| Sep 25, 2026 | 425.25 | 438.45 | 419.85 | 425.30 | 425.30 | -0.87% | 28,763 |
| Sep 24, 2026 | 438.00 | 442.00 | 426.95 | 429.05 | 429.05 | -2.30% | 42,929 |
| 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 |