Skip to main content
UltraTech Cement Limited (BOM:532538)
India flag India · Delayed Price · Currency is INR
11,600
-4 (-0.03%)
At close: Dec 5, 2025

UltraTech Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511,604.8511,655.0011,568.0011,599.7511,599.75-0.03%1,453
Dec 4, 202511,573.5011,630.0011,525.0011,603.8011,603.800.05%26,860
Dec 3, 202511,721.0511,721.0511,525.0011,597.7511,597.75-0.56%2,346
Dec 2, 202511,734.9511,734.9511,591.0011,662.9011,662.90-0.24%5,941
Dec 1, 202511,620.0011,760.0011,556.9011,691.4511,691.450.79%4,035
Nov 28, 202511,697.1011,697.1011,557.4011,600.0011,600.00-0.21%4,742
Nov 27, 202511,760.6011,773.9511,602.2011,624.9511,624.95-1.15%9,226
Nov 26, 202511,580.0011,776.8511,580.0011,760.1511,760.151.64%1,763
Nov 25, 202511,600.0011,640.5511,535.0011,570.8511,570.85-0.17%1,756
Nov 24, 202511,899.3511,899.3511,558.1011,590.6511,590.65-1.18%4,153
Nov 21, 202511,746.0511,784.1011,691.6011,728.7511,728.75-0.22%3,201
Nov 20, 202511,776.0511,776.0511,664.0011,754.7011,754.700.77%8,587
Nov 19, 202511,700.0011,753.9511,642.0011,664.9011,664.90-0.35%2,429
Nov 18, 202511,900.1011,900.1511,690.0011,706.3511,706.35-0.63%2,722
Nov 17, 202511,861.9511,861.9511,746.0011,780.1011,780.10-0.70%2,749
Nov 14, 202511,997.8011,997.8011,792.0011,863.6011,863.60-0.63%3,393
Nov 13, 202511,921.0012,017.0011,907.0511,939.2011,939.200.16%4,414
Nov 12, 202511,752.1011,940.0011,752.1011,920.4511,920.450.78%5,577
Nov 11, 202511,760.0011,846.9511,718.4011,828.2511,828.250.80%2,162
Nov 10, 202511,850.8011,891.9511,705.0011,734.8511,734.85-0.98%2,421
Nov 7, 202511,905.9011,952.4011,829.3511,850.6011,850.60-0.47%1,108
Nov 6, 202511,815.5511,982.4511,804.1511,906.5011,906.500.77%27,334
Nov 4, 202511,924.3011,958.0011,775.0011,815.5511,815.55-1.15%4,630
Nov 3, 202511,892.3011,977.0011,880.0511,953.0511,953.050.05%2,705
Oct 31, 202512,053.0512,100.0011,929.7511,946.8011,946.80-0.87%2,168
Oct 30, 202512,010.2012,080.0011,951.6012,051.1512,051.150.44%3,252
Oct 29, 202511,932.7012,058.5511,896.0011,998.9011,998.900.55%4,380
Oct 28, 202512,040.2512,040.3011,868.0011,932.7011,932.70-0.68%3,394
Oct 27, 202511,939.9512,047.6011,925.0012,014.7012,014.700.87%56,733
Oct 24, 202512,158.0012,164.0011,878.0011,911.4011,911.40-1.91%80,535
Oct 23, 202512,346.5012,417.9512,117.2512,142.7512,142.75-1.65%14,559
Oct 21, 202512,370.0012,413.0012,310.0012,346.5012,346.500.08%529
Oct 20, 202512,424.0512,424.1012,178.9512,336.4012,336.40-0.21%6,694
Oct 17, 202512,340.0012,392.9012,270.0012,362.2512,362.250.05%2,084
Oct 16, 202512,380.8512,400.0012,272.0512,356.0512,356.050.40%4,584
Oct 15, 202512,080.1512,320.5012,080.1512,307.1512,307.151.96%4,469
Oct 14, 202512,141.0512,250.0012,029.4012,070.1512,070.15-0.83%1,665
Oct 13, 202512,239.1512,240.0012,154.4012,171.4012,171.40-0.84%1,014
Oct 10, 202512,135.0512,322.0512,114.9512,274.2512,274.250.67%3,048
Oct 9, 202512,053.0012,211.2511,980.0012,192.6012,192.601.68%3,335
Oct 8, 202512,179.2512,179.2511,941.2011,991.2011,991.20-1.54%2,150
Oct 7, 202512,056.0012,202.4012,056.0012,179.3012,179.300.99%4,839
Oct 6, 202512,015.9512,097.9011,988.8512,059.8512,059.850.37%2,729
Oct 3, 202512,119.1512,119.2011,982.0012,014.9012,014.90-0.86%5,552
Oct 1, 202512,200.2012,261.1012,066.6512,118.7512,118.75-0.86%11,854
Sep 30, 202512,050.0012,256.9012,050.0012,223.9012,223.901.43%6,118
Sep 29, 202512,092.1012,148.1011,960.0012,051.5012,051.50-0.16%3,625
Sep 26, 202512,136.4012,162.1011,991.0012,070.5512,070.55-0.54%2,048
Sep 25, 202512,232.5012,262.0012,119.9012,136.4012,136.40-0.62%5,748
Sep 24, 202512,450.0012,450.0012,201.0012,211.8012,211.80-1.52%2,839
Sep 23, 202512,664.9512,687.4512,362.0512,400.7012,400.70-1.94%11,711
Sep 22, 202512,532.2012,701.0012,532.2012,646.5012,646.501.02%15,301
Sep 19, 202512,639.9512,639.9512,485.2512,519.2512,519.25-0.84%3,211
Sep 18, 202512,729.9512,730.0012,565.9512,625.3512,625.35-0.71%5,726
Sep 17, 202512,650.0512,800.0012,618.7512,716.1012,716.101.09%13,262
Sep 16, 202512,508.1512,600.0012,450.0012,578.6012,578.601.20%7,410
Sep 15, 202512,350.5512,479.1512,321.9012,429.0512,429.050.46%13,615
Sep 12, 202512,499.8512,499.8512,340.0012,371.8512,371.85-0.09%3,809
Sep 11, 202512,451.9512,517.0012,355.6012,382.4512,382.45-0.80%3,456
Sep 10, 202512,600.0012,621.4012,433.2512,482.6012,482.60-0.70%2,774
Sep 9, 202512,627.5512,708.4512,535.3512,570.4012,570.40-0.77%1,767
Sep 8, 202512,550.1512,738.3012,550.1512,667.3512,667.350.56%1,523
Sep 5, 202512,797.8512,797.8512,527.7512,596.9012,596.90-0.46%3,228
Sep 4, 202512,990.0013,101.8012,633.8012,654.5012,654.50-0.59%9,861
Sep 3, 202512,729.0012,764.9512,657.3012,730.0012,730.000.01%18,357
Sep 2, 202512,819.9512,822.0012,690.0012,728.9012,728.90-0.68%1,903
Sep 1, 202512,637.2512,845.0012,637.2512,816.5012,816.501.42%2,394
Aug 29, 202512,546.4012,725.0012,524.2012,637.2512,637.250.90%13,883
Aug 28, 202512,607.0012,645.1012,475.0512,524.2012,524.20-0.67%2,892
Aug 26, 202512,599.9012,770.0012,239.0512,608.3512,608.350.03%17,397
Aug 25, 202512,614.7512,722.2512,562.3012,604.6512,604.650.21%9,696
Aug 22, 202512,850.0012,857.3512,557.3012,578.5512,578.55-2.23%6,258
Aug 21, 202512,946.8012,946.8012,785.1512,864.8012,864.80-0.05%1,502
Aug 20, 202512,848.0012,929.3512,774.1512,871.2512,871.250.12%2,951
Aug 19, 202512,848.9512,880.0012,629.4012,855.7012,855.700.71%3,080
Aug 18, 202512,649.5512,905.9512,560.8512,764.5012,764.503.79%19,960
Aug 14, 202512,457.6012,457.6012,239.0012,297.8512,297.85-0.80%18,294
Aug 13, 202512,460.6512,516.5512,385.0012,396.6512,396.65-0.46%8,898
Aug 12, 202512,430.0512,531.9012,404.0012,453.8012,453.800.40%5,191
Aug 11, 202512,160.0012,429.9012,160.0012,404.7012,404.702.06%3,062
Aug 8, 202512,276.1512,315.9512,131.0012,154.1012,154.10-0.99%3,352
Aug 7, 202512,113.0512,308.4512,113.0512,276.1512,276.150.41%1,898
Aug 6, 202512,305.0012,385.6512,202.6012,225.4512,225.45-0.58%3,244
Aug 5, 202512,250.2012,377.0512,250.2012,297.3012,297.300.36%11,001
Aug 4, 202512,115.3012,297.6012,115.3012,252.8512,252.851.22%3,784
Aug 1, 202512,250.0012,281.6012,079.7012,105.5012,105.50-1.08%4,897
Jul 31, 202512,200.0012,327.9512,157.3512,238.0012,238.00-0.27%3,546
Jul 30, 202512,236.3012,380.4512,213.9512,271.0512,271.050.44%24,057
Jul 29, 202512,201.5012,258.8512,125.4512,217.8012,217.80-0.15%16,120
Jul 28, 202512,254.2512,364.5012,210.3512,236.5012,236.50-0.14%2,940
Jul 25, 202512,297.9512,345.3012,200.0012,254.2012,254.20-0.36%2,958
Jul 24, 202512,469.9012,469.9012,230.0012,298.2012,220.70-0.58%3,213
Jul 23, 202512,499.9512,521.8512,356.0012,369.8512,291.90-0.68%21,253
Jul 22, 202512,679.4512,688.0512,300.0012,454.2512,375.77-0.96%10,151
Jul 21, 202512,604.5512,711.9512,381.0012,574.3512,495.110.61%17,697
Jul 18, 202512,496.6012,551.5012,444.3012,498.3512,419.590.01%3,604
Jul 17, 202512,479.9512,548.9512,431.3512,496.6012,417.850.35%2,446
Jul 16, 202512,594.2512,594.2512,396.0512,453.5012,375.02-0.37%1,415
Jul 15, 202512,587.8512,587.8512,428.4512,499.8512,421.08-0.11%1,862
Jul 14, 202512,493.0512,580.2512,442.9012,513.1012,434.250.15%1,643