UltraTech Cement Limited (LUX:ULC14)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 125.00
-3.00 (-2.34%)
At close: Apr 28, 2026
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Apr 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Apr 23, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Apr 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Apr 21, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Apr 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Apr 17, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Apr 16, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Apr 15, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.44% | - |
| Apr 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Apr 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Apr 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.38% | - |
| Apr 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 6.78% | - |
| Apr 7, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | - |
| Apr 2, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Apr 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Mar 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Mar 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Mar 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | - |
| Mar 24, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.60% | - |
| Mar 23, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -5.13% | - |
| Mar 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Mar 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |
| Mar 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Mar 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Mar 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.45% | - |
| Mar 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Mar 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Mar 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Mar 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3.25% | - |
| Mar 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -5.38% | - |
| Mar 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.99% | - |
| Mar 5, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Mar 4, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -4.38% | - |
| Mar 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Feb 27, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.11% | - |
| Feb 26, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Feb 25, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Feb 24, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Feb 23, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| Feb 20, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Feb 19, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.47% | - |
| Feb 18, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Feb 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Feb 16, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Feb 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Feb 12, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Feb 11, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Feb 10, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.69% | - |
| Feb 9, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Feb 6, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Feb 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Feb 4, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Feb 3, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Feb 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Jan 30, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jan 29, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Jan 28, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Jan 27, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Jan 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jan 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Jan 21, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Jan 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| Jan 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Jan 16, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Jan 14, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2.26% | - |
| Jan 13, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Jan 12, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.52% | - |
| Jan 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Jan 8, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Jan 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jan 6, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Jan 5, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.52% | - |
| Jan 2, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Dec 31, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Dec 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Dec 29, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Dec 24, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Dec 23, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Dec 22, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Dec 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Dec 18, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Dec 17, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Dec 16, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Dec 15, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Dec 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | - |
| Dec 11, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Dec 10, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Dec 9, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Dec 8, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Dec 5, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Dec 4, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Dec 3, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Dec 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Dec 1, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Nov 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Nov 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Nov 26, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Nov 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Nov 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |