Ultramarine & Pigments Limited (BOM:506685)
India
· Delayed Price · Currency is INR 399.55
-11.50 (-2.80%)
At close: Apr 28, 2026
Ultramarine & Pigments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 411.95 | 412.00 | 398.40 | 399.55 | 399.55 | -2.80% | 15,761 |
| Apr 27, 2026 | 412.00 | 416.80 | 405.00 | 411.05 | 411.05 | 1.62% | 2,637 |
| Apr 24, 2026 | 408.85 | 412.00 | 400.70 | 404.50 | 404.50 | -1.20% | 3,195 |
| Apr 23, 2026 | 413.00 | 414.90 | 405.00 | 409.40 | 409.40 | -0.20% | 3,386 |
| Apr 22, 2026 | 411.00 | 414.80 | 407.00 | 410.20 | 410.20 | -0.91% | 7,008 |
| Apr 21, 2026 | 419.95 | 419.95 | 410.00 | 413.95 | 413.95 | -0.36% | 9,258 |
| Apr 20, 2026 | 418.95 | 424.00 | 413.00 | 415.45 | 415.45 | -0.84% | 12,172 |
| Apr 17, 2026 | 408.20 | 422.95 | 402.30 | 418.95 | 418.95 | 2.70% | 20,256 |
| Apr 16, 2026 | 409.50 | 414.35 | 406.00 | 407.95 | 407.95 | 0.84% | 19,984 |
| Apr 15, 2026 | 424.80 | 435.00 | 401.00 | 404.55 | 404.55 | -3.85% | 59,669 |
| Apr 13, 2026 | 413.05 | 435.00 | 412.20 | 420.75 | 420.75 | -1.17% | 22,507 |
| Apr 10, 2026 | 420.45 | 429.00 | 420.10 | 425.75 | 425.75 | 1.26% | 7,965 |
| Apr 9, 2026 | 423.00 | 424.90 | 415.20 | 420.45 | 420.45 | 0.86% | 4,921 |
| Apr 8, 2026 | 419.00 | 428.00 | 412.20 | 416.85 | 416.85 | 1.23% | 10,685 |
| Apr 7, 2026 | 407.95 | 419.00 | 402.95 | 411.80 | 411.80 | 3.71% | 27,513 |
| Apr 6, 2026 | 400.55 | 405.00 | 393.00 | 397.05 | 397.05 | -0.39% | 4,405 |
| Apr 2, 2026 | 387.85 | 404.00 | 380.00 | 398.60 | 398.60 | 1.70% | 10,809 |
| Apr 1, 2026 | 388.90 | 394.70 | 378.20 | 391.95 | 391.95 | 6.93% | 17,050 |
| Mar 30, 2026 | 371.20 | 395.00 | 365.05 | 366.55 | 366.55 | -2.89% | 29,901 |
| Mar 27, 2026 | 385.30 | 387.75 | 373.10 | 377.45 | 377.45 | -3.70% | 29,388 |
| Mar 25, 2026 | 386.00 | 399.00 | 382.50 | 391.95 | 391.95 | 2.83% | 39,074 |
| Mar 24, 2026 | 385.35 | 396.85 | 380.00 | 381.15 | 381.15 | 0.25% | 34,101 |
| Mar 23, 2026 | 399.75 | 400.40 | 378.00 | 380.20 | 380.20 | -5.49% | 16,452 |
| Mar 20, 2026 | 390.35 | 412.50 | 390.30 | 402.30 | 402.30 | 3.82% | 18,406 |
| Mar 19, 2026 | 403.35 | 403.35 | 380.00 | 387.50 | 387.50 | -3.93% | 16,470 |
| Mar 18, 2026 | 403.45 | 415.00 | 401.00 | 403.35 | 403.35 | -0.02% | 13,677 |
| Mar 17, 2026 | 400.65 | 406.50 | 400.00 | 403.45 | 403.45 | 0.71% | 7,418 |
| Mar 16, 2026 | 415.95 | 428.80 | 395.00 | 400.60 | 400.60 | -2.32% | 44,459 |
| Mar 13, 2026 | 426.00 | 428.10 | 405.20 | 410.10 | 410.10 | -4.56% | 31,063 |
| Mar 12, 2026 | 418.95 | 435.30 | 415.25 | 429.70 | 429.70 | 3.49% | 45,615 |
| Mar 11, 2026 | 428.65 | 428.65 | 414.20 | 415.20 | 415.20 | -1.33% | 27,958 |
| Mar 10, 2026 | 430.00 | 436.95 | 420.00 | 420.80 | 420.80 | -1.37% | 24,097 |
| Mar 9, 2026 | 416.00 | 450.00 | 416.00 | 426.65 | 426.65 | -1.58% | 39,262 |
| Mar 6, 2026 | 434.50 | 440.00 | 428.00 | 433.50 | 433.50 | -0.94% | 13,523 |
| Mar 5, 2026 | 422.70 | 439.00 | 417.70 | 437.60 | 437.60 | 3.52% | 29,975 |
| Mar 4, 2026 | 422.50 | 429.65 | 413.00 | 422.70 | 422.70 | -1.37% | 43,371 |
| Mar 2, 2026 | 431.10 | 459.00 | 421.30 | 428.55 | 428.55 | -3.24% | 27,002 |
| Feb 27, 2026 | 442.00 | 446.80 | 440.10 | 442.90 | 442.90 | 0.01% | 18,735 |
| Feb 26, 2026 | 432.65 | 447.50 | 430.10 | 442.85 | 442.85 | 3.74% | 32,261 |
| Feb 25, 2026 | 432.05 | 439.45 | 425.25 | 426.90 | 426.90 | -2.91% | 9,359 |
| Feb 24, 2026 | 422.70 | 441.85 | 421.50 | 439.70 | 439.70 | 2.65% | 28,242 |
| Feb 23, 2026 | 439.75 | 439.80 | 425.20 | 428.35 | 428.35 | -1.62% | 8,927 |
| Feb 20, 2026 | 431.45 | 438.25 | 429.20 | 435.40 | 435.40 | 0.93% | 18,141 |
| Feb 19, 2026 | 433.70 | 442.00 | 430.00 | 431.40 | 431.40 | -0.79% | 11,273 |
| Feb 18, 2026 | 438.95 | 444.00 | 432.50 | 434.85 | 434.85 | 0.51% | 18,121 |
| Feb 17, 2026 | 430.20 | 440.10 | 430.20 | 432.65 | 432.65 | -0.01% | 11,680 |
| Feb 16, 2026 | 433.00 | 434.90 | 425.00 | 432.70 | 432.70 | 0.02% | 22,907 |
| Feb 13, 2026 | 441.15 | 444.85 | 430.90 | 432.60 | 432.60 | -1.94% | 10,021 |
| Feb 12, 2026 | 463.25 | 463.80 | 438.40 | 441.15 | 441.15 | -4.77% | 21,502 |
| Feb 11, 2026 | 446.05 | 468.00 | 430.20 | 463.25 | 463.25 | 4.58% | 173,697 |
| Feb 10, 2026 | 454.90 | 454.90 | 436.50 | 442.95 | 442.95 | -0.12% | 17,580 |
| Feb 9, 2026 | 426.00 | 447.00 | 421.55 | 443.50 | 443.50 | 4.50% | 32,030 |
| Feb 6, 2026 | 420.15 | 429.00 | 420.00 | 424.40 | 424.40 | -0.36% | 9,279 |
| Feb 5, 2026 | 435.00 | 435.00 | 421.00 | 425.95 | 425.95 | -2.27% | 13,862 |
| Feb 4, 2026 | 421.95 | 446.90 | 420.00 | 435.85 | 435.85 | 3.27% | 52,083 |
| Feb 3, 2026 | 419.50 | 429.90 | 415.25 | 422.05 | 422.05 | 5.50% | 178,734 |
| Feb 2, 2026 | 393.25 | 401.60 | 392.50 | 400.05 | 400.05 | 1.98% | 24,094 |
| Feb 1, 2026 | 395.50 | 398.50 | 390.20 | 392.30 | 392.30 | -1.92% | 7,388 |
| Jan 30, 2026 | 399.90 | 401.20 | 393.00 | 400.00 | 400.00 | - | 33,487 |
| Jan 29, 2026 | 415.55 | 419.00 | 397.20 | 400.00 | 400.00 | -4.64% | 52,692 |
| Jan 28, 2026 | 402.00 | 425.00 | 400.05 | 419.45 | 419.45 | 4.31% | 21,711 |
| Jan 27, 2026 | 401.05 | 404.90 | 393.15 | 402.10 | 402.10 | 0.32% | 15,340 |
| Jan 23, 2026 | 390.40 | 407.00 | 390.00 | 400.80 | 400.80 | 0.63% | 15,625 |
| Jan 22, 2026 | 415.00 | 420.00 | 369.95 | 398.30 | 398.30 | -4.40% | 174,099 |
| Jan 21, 2026 | 411.55 | 419.50 | 411.50 | 416.65 | 416.65 | 0.01% | 12,157 |
| Jan 20, 2026 | 414.25 | 424.00 | 414.00 | 416.60 | 416.60 | -1.12% | 60,517 |
| Jan 19, 2026 | 416.25 | 422.50 | 412.00 | 421.30 | 421.30 | -0.24% | 27,566 |
| Jan 16, 2026 | 410.00 | 424.00 | 410.00 | 422.30 | 422.30 | 1.78% | 16,483 |
| Jan 14, 2026 | 381.20 | 418.00 | 381.20 | 414.90 | 414.90 | 7.86% | 34,505 |
| Jan 13, 2026 | 413.55 | 413.55 | 375.00 | 384.65 | 384.65 | -4.68% | 33,765 |
| Jan 12, 2026 | 411.60 | 416.65 | 401.35 | 403.55 | 403.55 | -1.91% | 18,817 |
| Jan 9, 2026 | 418.10 | 426.75 | 410.00 | 411.40 | 411.40 | -2.13% | 14,307 |
| Jan 8, 2026 | 433.85 | 433.85 | 420.00 | 420.35 | 420.35 | -2.31% | 17,195 |
| Jan 7, 2026 | 434.65 | 436.45 | 425.65 | 430.30 | 430.30 | -0.10% | 14,701 |
| Jan 6, 2026 | 434.00 | 435.50 | 422.25 | 430.75 | 430.75 | 0.13% | 18,932 |
| Jan 5, 2026 | 423.70 | 435.00 | 412.50 | 430.20 | 430.20 | 3.20% | 53,987 |
| Jan 2, 2026 | 425.85 | 425.90 | 411.40 | 416.85 | 416.85 | -1.42% | 19,987 |
| Jan 1, 2026 | 423.45 | 430.00 | 420.35 | 422.85 | 422.85 | 0.83% | 8,928 |
| Dec 31, 2025 | 424.80 | 424.80 | 417.30 | 419.35 | 419.35 | 0.36% | 14,652 |
| Dec 30, 2025 | 428.00 | 428.00 | 415.00 | 417.85 | 417.85 | -0.98% | 14,753 |
| Dec 29, 2025 | 418.90 | 433.00 | 418.45 | 422.00 | 422.00 | 1.80% | 34,642 |
| Dec 26, 2025 | 421.10 | 423.00 | 414.05 | 414.55 | 414.55 | -2.16% | 13,465 |
| Dec 24, 2025 | 428.00 | 435.00 | 421.00 | 423.70 | 423.70 | 0.87% | 29,493 |
| Dec 23, 2025 | 421.00 | 432.90 | 410.10 | 420.05 | 420.05 | 1.12% | 38,477 |
| Dec 22, 2025 | 417.00 | 423.10 | 415.00 | 415.40 | 415.40 | -0.05% | 13,418 |
| Dec 19, 2025 | 422.20 | 427.10 | 410.25 | 415.60 | 415.60 | -1.69% | 14,613 |
| Dec 18, 2025 | 429.10 | 431.05 | 420.00 | 422.75 | 422.75 | -2.07% | 10,126 |
| Dec 17, 2025 | 430.45 | 436.90 | 430.40 | 431.70 | 431.70 | 0.30% | 7,441 |
| Dec 16, 2025 | 439.50 | 449.50 | 426.10 | 430.40 | 430.40 | -2.65% | 18,598 |
| Dec 15, 2025 | 439.90 | 446.00 | 424.00 | 442.10 | 442.10 | 1.49% | 30,421 |
| Dec 12, 2025 | 425.00 | 440.00 | 425.00 | 435.60 | 435.60 | 2.60% | 16,094 |
| Dec 11, 2025 | 408.80 | 427.95 | 405.00 | 424.55 | 424.55 | 5.89% | 35,646 |
| Dec 10, 2025 | 409.55 | 437.40 | 399.00 | 400.95 | 400.95 | -2.10% | 178,590 |
| Dec 9, 2025 | 405.05 | 421.00 | 405.05 | 409.55 | 409.55 | 0.16% | 123,438 |
| Dec 8, 2025 | 428.00 | 428.00 | 405.00 | 408.90 | 408.90 | -3.23% | 79,337 |
| Dec 5, 2025 | 423.35 | 434.90 | 421.50 | 422.55 | 422.55 | -0.32% | 17,704 |
| Dec 4, 2025 | 432.00 | 432.00 | 421.00 | 423.90 | 423.90 | -1.38% | 68,165 |
| Dec 3, 2025 | 438.00 | 438.00 | 427.00 | 429.85 | 429.85 | -1.21% | 20,216 |
| Dec 2, 2025 | 443.05 | 446.00 | 433.00 | 435.10 | 435.10 | -1.48% | 27,698 |
| Dec 1, 2025 | 453.10 | 453.10 | 440.20 | 441.65 | 441.65 | -2.53% | 15,991 |