NSE:ULTRAMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	387.25	393.90	373.55	387.15	387.15	-0.59%	28,788
Jul 13, 2026	398.00	398.45	384.40	395.45	389.45	0.28%	25,892
Jul 10, 2026	389.75	399.70	384.00	394.35	388.37	1.43%	37,749
Jul 9, 2026	381.55	389.70	380.00	388.80	382.90	2.05%	14,318
Jul 8, 2026	380.00	385.00	375.30	381.00	375.22	0.43%	32,298
Jul 7, 2026	389.90	391.90	376.30	379.35	373.59	-1.45%	25,481
Jul 6, 2026	389.80	392.90	384.00	384.95	379.11	-0.49%	17,714
Jul 3, 2026	374.40	390.00	373.05	386.85	380.98	4.20%	37,341
Jul 2, 2026	378.65	383.50	370.00	371.25	365.62	-1.95%	107,037
Jul 1, 2026	387.00	387.00	376.40	378.65	372.90	-1.05%	19,672
Jun 30, 2026	395.00	395.00	381.00	382.65	376.84	-1.99%	8,182
Jun 29, 2026	379.80	394.00	365.00	390.40	384.48	3.97%	60,774
Jun 25, 2026	369.80	385.00	366.25	375.50	369.80	2.41%	47,426
Jun 24, 2026	370.05	373.80	366.00	366.65	361.09	-0.33%	13,660
Jun 23, 2026	373.35	375.90	366.15	367.85	362.27	-0.98%	22,727
Jun 22, 2026	376.80	378.00	369.00	371.50	365.86	0.03%	30,390
Jun 19, 2026	365.80	376.40	364.90	371.40	365.76	1.53%	14,983
Jun 18, 2026	370.20	376.95	364.10	365.80	360.25	-1.15%	34,672
Jun 17, 2026	380.80	382.75	368.00	370.05	364.44	-1.84%	56,783
Jun 16, 2026	384.80	384.80	371.05	377.00	371.28	-1.39%	18,948
Jun 15, 2026	387.60	387.60	379.55	382.30	376.50	2.10%	11,698
Jun 12, 2026	377.55	382.80	370.05	374.45	368.77	-0.39%	17,308
Jun 11, 2026	383.90	389.70	374.10	375.90	370.20	-2.02%	3,297
Jun 10, 2026	389.00	395.00	381.00	383.65	377.83	-2.82%	6,783
Jun 9, 2026	381.95	400.35	381.95	394.80	388.81	3.79%	25,113
Jun 8, 2026	385.00	395.00	380.00	380.40	374.63	-1.98%	6,868
Jun 5, 2026	395.40	398.80	383.60	388.10	382.21	-2.72%	8,936
Jun 4, 2026	395.10	403.00	395.10	398.95	392.90	0.74%	7,489
Jun 3, 2026	407.80	408.90	395.00	396.00	389.99	-0.25%	4,295
Jun 2, 2026	402.20	403.90	396.05	397.00	390.98	-1.43%	10,036
Jun 1, 2026	409.85	415.00	401.40	402.75	396.64	-0.80%	8,343
May 29, 2026	406.10	407.95	399.20	406.00	399.84	-0.02%	32,366
May 27, 2026	406.95	410.00	404.00	406.10	399.94	-0.47%	3,979
May 26, 2026	405.65	412.80	403.60	408.00	401.81	0.58%	21,744
May 25, 2026	400.00	409.50	394.75	405.65	399.50	-0.27%	18,924
May 22, 2026	405.50	413.85	400.00	406.75	400.58	0.54%	11,381
May 21, 2026	410.00	416.35	398.45	404.55	398.41	-2.83%	35,306
May 20, 2026	419.25	424.00	414.50	416.35	410.03	-0.61%	6,285
May 19, 2026	427.45	432.95	416.50	418.90	412.54	-1.45%	8,924
May 18, 2026	414.90	432.00	414.80	425.05	418.60	2.48%	30,084
May 15, 2026	415.10	418.00	405.55	414.75	408.46	0.96%	22,760
May 14, 2026	414.35	418.00	405.05	410.80	404.57	-0.47%	6,732
May 13, 2026	411.20	413.90	402.30	412.75	406.49	-0.11%	16,560
May 12, 2026	410.10	416.55	403.00	413.20	406.93	-0.28%	16,772
May 11, 2026	443.00	443.00	410.20	414.35	408.06	-4.48%	10,751
May 8, 2026	410.00	436.75	410.00	433.80	427.22	4.59%	22,723
May 7, 2026	409.90	418.90	406.15	414.75	408.46	1.79%	17,636
May 6, 2026	400.00	411.95	400.00	407.45	401.27	0.93%	7,826
May 5, 2026	404.20	410.00	402.10	403.70	397.57	0.11%	11,577
May 4, 2026	410.20	412.00	399.40	403.25	397.13	-1.69%	21,942