Skip to main content
Udaipur Cement Works Limited (BOM:530131)
India flag India · Delayed Price · Currency is INR
36.19
-0.32 (-0.88%)
At close: Aug 22, 2025

Udaipur Cement Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202536.7036.7035.8936.1936.19-0.88%179,853
Aug 21, 202536.6036.7736.4036.5136.510.11%29,268
Aug 20, 202536.5136.8936.0636.4736.47-0.16%102,591
Aug 19, 202536.9736.9736.1636.5336.53-0.19%116,260
Aug 18, 202535.4936.8035.2436.6036.605.26%196,657
Aug 14, 202535.5935.5934.6834.7734.77-1.05%31,593
Aug 13, 202535.1535.7034.9635.1435.140.34%52,145
Aug 12, 202534.6835.4034.6035.0235.020.92%70,060
Aug 11, 202533.9634.8733.8234.7034.700.38%77,714
Aug 8, 202534.5135.2134.4034.5734.57-1.09%31,687
Aug 7, 202535.2435.2434.8334.9534.95-1.16%10,485
Aug 6, 202535.1435.7835.0635.3635.36-0.20%45,697
Aug 5, 202536.1136.4535.2335.4335.43-3.80%172,832
Aug 4, 202536.6437.4736.5736.8336.830.63%216,002
Aug 1, 202536.5936.7536.0636.6036.601.53%67,553
Jul 31, 202535.5036.3335.0036.0536.050.47%104,441
Jul 30, 202536.6436.6635.7035.8835.88-0.31%47,091
Jul 29, 202534.2636.4034.2635.9935.992.89%63,012
Jul 28, 202534.8935.7234.5034.9834.980.37%77,054
Jul 25, 202536.8236.8234.0734.8534.85-5.84%306,034
Jul 24, 202536.5637.2036.5637.0137.01-0.51%215,426
Jul 23, 202537.5537.6036.8637.2037.20-0.93%126,930
Jul 22, 202537.4437.9536.9637.5537.551.10%384,345
Jul 21, 202536.3437.3535.9437.1437.144.65%589,819
Jul 18, 202535.5935.8235.1335.4935.49-0.56%72,404
Jul 17, 202535.9936.0834.9135.6935.691.08%156,294
Jul 16, 202534.7936.0734.5035.3135.311.35%354,225
Jul 15, 202534.7935.2534.7934.8434.840.64%23,108
Jul 14, 202534.9135.1334.2134.6234.62-0.72%41,763
Jul 11, 202534.3035.3034.3034.8734.870.75%106,098
Jul 10, 202535.1935.4034.4034.6134.61-1.68%64,746
Jul 9, 202534.7435.4434.7435.2035.201.59%254,470
Jul 8, 202534.5034.7534.2534.6534.650.03%82,815
Jul 7, 202534.2735.1534.2734.6434.640.38%77,131
Jul 4, 202534.9935.0034.1534.5134.51-0.83%151,660
Jul 3, 202534.5135.5934.3934.8034.800.96%296,521
Jul 2, 202533.2134.6633.1234.4734.473.86%243,895
Jul 1, 202531.2933.5031.2933.1933.194.73%207,724
Jun 30, 202531.8332.1831.2931.6931.690.19%91,151
Jun 27, 202530.9232.2030.6531.6331.633.13%128,104
Jun 26, 202530.2031.2630.2030.6730.670.36%57,966
Jun 25, 202530.5830.8230.3430.5630.561.06%37,289
Jun 24, 202530.2630.5530.0630.2430.240.40%56,402
Jun 23, 202530.2030.3430.0030.1230.12-0.10%15,601
Jun 20, 202530.5030.6430.0130.1530.15-0.66%28,204
Jun 19, 202530.5731.3030.2030.3530.350.07%96,685
Jun 18, 202530.0030.5030.0030.3330.33-0.13%55,956
Jun 17, 202530.6530.8430.2630.3730.37-0.98%40,971
Jun 16, 202531.0031.3430.1830.6730.67-1.03%70,763
Jun 13, 202530.2931.1529.9230.9930.992.31%203,576
Jun 12, 202530.5030.5430.0930.2930.29-0.62%46,656
Jun 11, 202530.4030.8630.2130.4830.480.23%29,584
Jun 10, 202530.0030.6430.0030.4130.410.66%43,296
Jun 9, 202530.1030.2829.9430.2130.210.67%74,100
Jun 6, 202530.7430.7429.9030.0130.01-1.06%58,624
Jun 5, 202530.1730.5830.1030.3330.33-0.13%58,034
Jun 4, 202531.4431.4430.1330.3730.37-2.19%81,055
Jun 3, 202531.1031.5730.6031.0531.051.50%52,070
Jun 2, 202531.6031.6030.5030.5930.59-1.29%11,712
May 30, 202530.6131.4430.3630.9930.99-0.26%166,135
May 29, 202531.7531.7530.8731.0731.07-0.16%107,885
May 28, 202531.6131.6130.9431.1231.12-1.77%81,931
May 27, 202531.9431.9431.2631.6831.680.09%41,104
May 26, 202531.8133.3031.4931.6531.65-0.22%124,075
May 23, 202533.0034.0031.6531.7231.725.49%217,942
May 22, 202529.9930.4829.8330.0730.070.37%31,207
May 21, 202530.0030.2029.7029.9629.96-0.07%39,547
May 20, 202529.6031.1029.6029.9829.98-0.43%89,319
May 19, 202530.1130.7530.0130.1130.11-0.86%32,195
May 16, 202529.1530.6429.1530.3730.371.50%39,658
May 15, 202529.8230.1329.6529.9229.921.73%27,769
May 14, 202528.1829.9028.1829.4129.414.44%93,673
May 13, 202527.8028.7027.8028.1628.16-1.26%23,972
May 12, 202527.1029.3427.1028.5228.525.12%18,797
May 9, 202527.4727.5627.0127.1327.13-1.74%7,231
May 8, 202527.5128.0727.5127.6127.61-0.43%28,691
May 7, 202526.1627.7726.1627.7327.73-0.25%9,107
May 6, 202527.7028.1727.7027.8027.80-1.31%16,718
May 5, 202527.9528.3027.8428.1728.171.22%11,923
May 2, 202527.3628.2027.3627.8327.83-0.46%19,450
Apr 30, 202528.0028.1427.8227.9627.96-0.46%34,099
Apr 29, 202527.7628.3927.7628.0928.09-43,940
Apr 28, 202527.8528.2327.8528.0928.09-0.78%41,951
Apr 25, 202529.0629.3228.0028.3128.31-2.61%52,252
Apr 24, 202528.7629.3528.7629.0729.070.24%20,046
Apr 23, 202529.0029.4728.8329.0029.00-1.36%18,142
Apr 22, 202529.2529.6529.1329.4029.400.48%27,648
Apr 21, 202529.3929.5028.9729.2629.260.34%60,669
Apr 17, 202529.2429.3028.9029.1629.16-0.21%59,493
Apr 16, 202528.8029.4828.7129.2229.221.32%131,566
Apr 15, 202528.0128.9528.0128.8428.843.07%51,815
Apr 11, 202527.9528.5327.7927.9827.980.68%17,303
Apr 9, 202526.9027.9926.3027.7927.794.36%38,674
Apr 8, 202526.9426.9526.4826.6326.631.64%54,630
Apr 7, 202526.1026.8425.6026.2026.20-4.27%46,457
Apr 4, 202528.4428.4427.3027.3727.37-3.80%127,555
Apr 3, 202526.3328.6426.3328.4528.455.88%86,993
Apr 2, 202526.2027.3026.2026.8726.870.49%111,831
Apr 1, 202526.8427.1125.7026.7426.743.56%110,161
Mar 28, 202525.4826.9024.9525.8225.827.23%454,225