Skip to main content
UltraTech Cement Limited (BOM:532538)
India flag India · Delayed Price · Currency is INR
11,376
-611 (-5.09%)
At close: Mar 9, 2026

UltraTech Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611,799.9511,799.9511,327.6511,376.2011,376.20-5.09%28,406
Mar 6, 202612,199.5512,199.5511,954.0011,986.7511,986.75-2.56%11,732
Mar 5, 202612,218.9012,330.6512,025.9512,301.8512,301.851.62%48,786
Mar 4, 202612,220.0012,364.7011,892.5512,105.3512,105.35-3.28%7,877
Mar 2, 202612,430.1012,610.4012,330.0012,515.7012,515.70-1.30%12,091
Feb 27, 202612,850.0012,892.0012,642.0012,680.2512,680.25-1.96%7,588
Feb 26, 202613,050.0013,050.0012,840.0012,934.1012,934.10-0.83%5,154
Feb 25, 202613,024.2513,060.0012,873.0013,042.5513,042.550.70%15,092
Feb 24, 202612,999.0513,008.9012,904.2512,951.5012,951.50-0.18%1,319
Feb 23, 202612,751.4512,993.0012,751.4512,974.5012,974.501.65%1,674
Feb 20, 202612,669.9512,843.3012,536.0012,764.4012,764.400.70%2,108
Feb 19, 202613,044.0013,055.0012,640.0012,676.1012,676.10-2.85%3,780
Feb 18, 202612,998.9513,088.4512,998.9513,048.2513,048.250.49%6,604
Feb 17, 202612,911.8513,002.1512,841.3512,985.1012,985.100.10%1,388
Feb 16, 202612,875.7512,997.5512,861.0012,971.6012,971.600.05%1,920
Feb 13, 202612,999.0013,006.9012,870.0012,964.6512,964.65-0.49%2,745
Feb 12, 202612,950.4513,069.1512,896.9013,027.8513,027.850.45%7,109
Feb 11, 202613,098.7013,098.7012,905.0512,969.7512,969.75-0.34%6,347
Feb 10, 202613,048.0013,104.0012,978.5013,013.4513,013.45-0.25%11,314
Feb 9, 202612,750.2013,070.0012,723.7513,046.6513,046.652.52%10,369
Feb 6, 202612,774.0512,774.0512,625.0012,725.5012,725.50-0.38%3,972
Feb 5, 202612,735.0512,820.0012,735.0012,774.3512,774.35-0.22%1,675
Feb 4, 202612,590.0012,819.2512,581.0512,802.4512,802.451.71%2,873
Feb 3, 202612,601.1012,919.0512,574.9012,586.6012,586.600.44%5,575
Feb 2, 202612,292.2012,599.9512,198.9512,532.0512,532.052.00%3,766
Feb 1, 202612,795.3012,799.7512,234.6012,285.9012,285.90-3.26%7,405
Jan 30, 202612,600.4512,725.0012,535.0012,700.0512,700.05-0.15%4,348
Jan 29, 202612,750.0012,750.0512,555.0012,719.5012,719.50-0.39%87,431
Jan 28, 202612,600.6012,786.0012,559.5012,769.2512,769.251.41%11,012
Jan 27, 202612,588.8012,829.4012,483.7012,591.6512,591.651.81%30,142
Jan 23, 202612,364.5012,555.0012,280.9012,368.3012,368.300.03%9,602
Jan 22, 202612,379.1512,399.0012,172.9512,364.5012,364.501.14%14,382
Jan 21, 202612,037.2012,280.0011,991.7512,225.2512,225.251.57%5,132
Jan 20, 202612,269.9512,396.2511,995.0012,036.8012,036.80-1.96%65,069
Jan 19, 202612,359.3512,392.0012,228.0012,277.0012,277.00-0.77%33,717
Jan 16, 202612,234.8012,400.1511,920.0012,372.5512,372.550.94%20,606
Jan 14, 202611,923.1012,319.0011,923.1012,256.9512,256.951.83%9,012
Jan 13, 202611,600.7512,194.9511,600.7512,036.8512,036.85-0.54%23,176
Jan 12, 202611,820.7512,127.6011,788.9512,101.9012,101.901.26%39,727
Jan 9, 202612,046.6012,048.1011,860.0011,951.8511,951.85-0.89%23,402
Jan 8, 202612,121.7512,151.9012,035.6012,059.0012,059.00-1.04%9,687
Jan 7, 202612,170.2012,200.1512,087.3512,185.4512,185.45-0.12%3,376
Jan 6, 202612,119.6512,225.8012,076.5012,200.3012,200.300.98%3,258
Jan 5, 202611,900.7512,111.2011,887.6012,081.6512,081.651.57%54,186
Jan 2, 202611,862.3011,964.4511,822.0511,895.4511,895.45-0.01%4,140
Jan 1, 202611,770.5511,912.1011,770.5511,896.9011,896.900.95%6,251
Dec 31, 202511,705.0011,797.9511,681.0011,785.4511,785.450.65%5,377
Dec 30, 202511,650.4511,788.1011,650.4511,709.2511,709.25-0.75%7,369
Dec 29, 202511,750.2011,810.0011,734.5511,797.9011,797.900.03%8,203
Dec 26, 202511,868.8011,868.8011,750.0011,794.9011,794.900.29%6,109
Dec 24, 202511,676.4511,792.9511,670.7511,760.5511,760.550.73%6,832
Dec 23, 202511,533.2011,746.4511,531.6511,675.6011,675.601.24%7,241
Dec 22, 202511,469.9511,540.0011,428.0511,532.1511,532.150.30%5,307
Dec 19, 202511,475.6511,526.9511,458.0511,497.1511,497.150.32%1,587
Dec 18, 202511,434.3511,547.9011,416.0011,460.9011,460.90-0.65%6,522
Dec 17, 202511,455.1511,585.0011,455.1511,535.6511,535.650.08%3,252
Dec 16, 202511,719.3511,719.3511,514.0011,525.9011,525.90-1.65%9,151
Dec 15, 202511,699.4511,800.0011,652.0511,719.3511,719.35-0.05%3,188
Dec 12, 202511,491.0011,736.0011,491.0011,725.0511,725.052.25%12,497
Dec 11, 202511,427.7511,483.0011,270.2511,467.0511,467.051.31%7,406
Dec 10, 202511,350.4511,493.0511,297.5011,318.4011,318.40-0.80%104,726
Dec 9, 202511,514.9511,523.0011,380.0011,409.5011,409.50-1.06%104,859
Dec 8, 202511,599.0511,621.9011,490.0011,532.0011,532.00-0.58%2,092
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