UltraTech Cement Limited (NSE:ULTRACEMCO)
India
· Delayed Price · Currency is INR 11,378
-609 (-5.08%)
At close: Mar 9, 2026
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,766.00 | 11,808.00 | 11,329.00 | 11,378.00 | 11,378.00 | -5.08% | 590,742 |
| Mar 6, 2026 | 12,160.00 | 12,208.00 | 11,948.00 | 11,987.00 | 11,987.00 | -2.45% | 296,585 |
| Mar 5, 2026 | 12,107.00 | 12,330.00 | 12,030.00 | 12,288.00 | 12,288.00 | 1.50% | 284,992 |
| Mar 4, 2026 | 12,175.00 | 12,500.00 | 11,888.00 | 12,107.00 | 12,107.00 | -3.31% | 394,665 |
| Mar 2, 2026 | 12,375.00 | 12,622.00 | 12,325.00 | 12,521.00 | 12,521.00 | -1.23% | 237,506 |
| Feb 27, 2026 | 12,895.00 | 12,897.00 | 12,640.00 | 12,677.00 | 12,677.00 | -2.01% | 272,915 |
| Feb 26, 2026 | 13,089.00 | 13,089.00 | 12,830.00 | 12,937.00 | 12,937.00 | -0.80% | 209,041 |
| Feb 25, 2026 | 12,961.00 | 13,061.00 | 12,866.00 | 13,041.00 | 13,041.00 | 0.63% | 201,537 |
| Feb 24, 2026 | 12,972.00 | 13,010.00 | 12,900.00 | 12,960.00 | 12,960.00 | -0.12% | 332,450 |
| Feb 23, 2026 | 12,830.00 | 12,996.00 | 12,759.00 | 12,976.00 | 12,976.00 | 1.64% | 134,369 |
| Feb 20, 2026 | 12,650.00 | 12,838.00 | 12,578.00 | 12,766.00 | 12,766.00 | 0.61% | 120,589 |
| Feb 19, 2026 | 13,039.00 | 13,059.00 | 12,637.00 | 12,688.00 | 12,688.00 | -2.79% | 195,303 |
| Feb 18, 2026 | 12,986.00 | 13,095.00 | 12,986.00 | 13,052.00 | 13,052.00 | 0.52% | 161,603 |
| Feb 17, 2026 | 12,955.00 | 13,008.00 | 12,838.00 | 12,984.00 | 12,984.00 | 0.02% | 136,174 |
| Feb 16, 2026 | 12,897.00 | 12,997.00 | 12,861.00 | 12,981.00 | 12,981.00 | 0.14% | 81,768 |
| Feb 13, 2026 | 13,012.00 | 13,025.00 | 12,873.00 | 12,963.00 | 12,963.00 | -0.51% | 178,236 |
| Feb 12, 2026 | 12,969.00 | 13,071.00 | 12,900.00 | 13,029.00 | 13,029.00 | 0.46% | 179,716 |
| Feb 11, 2026 | 13,087.00 | 13,087.00 | 12,907.00 | 12,969.00 | 12,969.00 | -0.41% | 92,473 |
| Feb 10, 2026 | 13,060.00 | 13,110.00 | 12,968.00 | 13,023.00 | 13,023.00 | -0.19% | 167,157 |
| Feb 9, 2026 | 12,809.00 | 13,071.00 | 12,722.00 | 13,048.00 | 13,048.00 | 2.56% | 235,298 |
| Feb 6, 2026 | 12,725.00 | 12,775.00 | 12,622.00 | 12,722.00 | 12,722.00 | -0.40% | 124,704 |
| Feb 5, 2026 | 12,762.00 | 12,834.00 | 12,732.00 | 12,773.00 | 12,773.00 | -0.26% | 172,331 |
| Feb 4, 2026 | 12,600.00 | 12,839.00 | 12,585.00 | 12,806.00 | 12,806.00 | 1.72% | 159,977 |
| Feb 3, 2026 | 12,800.00 | 12,952.00 | 12,575.00 | 12,590.00 | 12,590.00 | 0.44% | 296,810 |
| Feb 2, 2026 | 12,380.00 | 12,600.00 | 12,191.00 | 12,535.00 | 12,535.00 | 2.04% | 259,656 |
| Feb 1, 2026 | 12,758.00 | 12,799.00 | 12,238.00 | 12,284.00 | 12,284.00 | -3.23% | 202,576 |
| Jan 30, 2026 | 12,649.00 | 12,725.00 | 12,536.00 | 12,694.00 | 12,694.00 | -0.18% | 296,876 |
| Jan 29, 2026 | 12,758.00 | 12,758.00 | 12,554.00 | 12,717.00 | 12,717.00 | -0.39% | 285,262 |
| Jan 28, 2026 | 12,640.00 | 12,790.00 | 12,561.00 | 12,767.00 | 12,767.00 | 1.41% | 456,847 |
| Jan 27, 2026 | 12,544.00 | 12,825.00 | 12,500.00 | 12,589.00 | 12,589.00 | 1.78% | 926,373 |
| Jan 23, 2026 | 12,375.00 | 12,554.00 | 12,283.00 | 12,369.00 | 12,369.00 | 0.04% | 356,421 |
| Jan 22, 2026 | 12,293.00 | 12,400.00 | 12,165.00 | 12,364.00 | 12,364.00 | 1.09% | 286,236 |
| Jan 21, 2026 | 12,059.00 | 12,280.00 | 11,984.00 | 12,231.00 | 12,231.00 | 1.43% | 209,393 |
| Jan 20, 2026 | 12,225.00 | 12,399.00 | 11,995.00 | 12,059.00 | 12,059.00 | -1.94% | 298,026 |
| Jan 19, 2026 | 12,350.00 | 12,395.00 | 12,233.00 | 12,297.00 | 12,297.00 | -0.65% | 257,602 |
| Jan 16, 2026 | 11,800.00 | 12,405.00 | 11,800.00 | 12,378.00 | 12,378.00 | 1.00% | 454,481 |
| Jan 14, 2026 | 12,074.00 | 12,323.00 | 11,942.00 | 12,255.00 | 12,255.00 | 1.75% | 408,660 |
| Jan 13, 2026 | 12,050.00 | 12,199.00 | 11,936.00 | 12,044.00 | 12,044.00 | -0.45% | 290,750 |
| Jan 12, 2026 | 11,870.00 | 12,124.00 | 11,786.00 | 12,098.00 | 12,098.00 | 1.35% | 275,484 |
| Jan 9, 2026 | 12,058.00 | 12,065.00 | 11,852.00 | 11,937.00 | 11,937.00 | -1.05% | 263,833 |
| Jan 8, 2026 | 12,165.00 | 12,188.00 | 12,034.00 | 12,064.00 | 12,064.00 | -0.98% | 229,175 |
| Jan 7, 2026 | 12,230.00 | 12,250.00 | 12,078.00 | 12,184.00 | 12,184.00 | -0.16% | 246,825 |
| Jan 6, 2026 | 12,100.00 | 12,225.00 | 12,066.00 | 12,204.00 | 12,204.00 | 0.97% | 225,766 |
| Jan 5, 2026 | 11,931.00 | 12,114.00 | 11,860.00 | 12,087.00 | 12,087.00 | 1.58% | 302,803 |
| Jan 2, 2026 | 11,903.00 | 11,970.00 | 11,821.00 | 11,899.00 | 11,899.00 | -0.02% | 206,244 |
| Jan 1, 2026 | 11,792.00 | 11,915.00 | 11,784.00 | 11,901.00 | 11,901.00 | 0.99% | 71,887 |
| Dec 31, 2025 | 11,681.00 | 11,794.00 | 11,680.00 | 11,784.00 | 11,784.00 | 0.67% | 172,267 |
| Dec 30, 2025 | 11,810.00 | 11,811.00 | 11,651.00 | 11,705.00 | 11,705.00 | -0.80% | 236,323 |
| Dec 29, 2025 | 11,778.00 | 11,820.00 | 11,731.00 | 11,799.00 | 11,799.00 | 0.04% | 197,600 |
| Dec 26, 2025 | 11,766.00 | 11,855.00 | 11,743.00 | 11,794.00 | 11,794.00 | 0.26% | 193,121 |
| Dec 24, 2025 | 11,715.00 | 11,790.00 | 11,671.00 | 11,764.00 | 11,764.00 | 0.74% | 182,050 |
| Dec 23, 2025 | 11,550.00 | 11,750.00 | 11,530.00 | 11,678.00 | 11,678.00 | 1.27% | 161,830 |
| Dec 22, 2025 | 11,496.00 | 11,548.00 | 11,431.00 | 11,532.00 | 11,532.00 | 0.31% | 170,807 |
| Dec 19, 2025 | 11,503.00 | 11,529.00 | 11,442.00 | 11,496.00 | 11,496.00 | 0.31% | 152,956 |
| Dec 18, 2025 | 11,545.00 | 11,565.00 | 11,412.00 | 11,461.00 | 11,461.00 | -0.68% | 103,462 |
| Dec 17, 2025 | 11,505.00 | 11,591.00 | 11,495.00 | 11,540.00 | 11,540.00 | 0.10% | 205,337 |
| Dec 16, 2025 | 11,700.00 | 11,700.00 | 11,510.00 | 11,528.00 | 11,528.00 | -1.71% | 179,690 |
| Dec 15, 2025 | 11,658.00 | 11,804.00 | 11,658.00 | 11,728.00 | 11,728.00 | 0.04% | 178,073 |
| Dec 12, 2025 | 11,491.00 | 11,738.00 | 11,481.00 | 11,723.00 | 11,723.00 | 2.19% | 389,481 |
| Dec 11, 2025 | 11,340.00 | 11,484.00 | 11,266.00 | 11,472.00 | 11,472.00 | 1.37% | 196,507 |
| Dec 10, 2025 | 11,425.00 | 11,499.00 | 11,297.00 | 11,317.00 | 11,317.00 | -0.85% | 272,923 |
| Dec 9, 2025 | 11,500.00 | 11,525.00 | 11,379.00 | 11,414.00 | 11,414.00 | -1.09% | 274,482 |
| Dec 8, 2025 | 11,610.00 | 11,632.00 | 11,490.00 | 11,540.00 | 11,540.00 | -0.49% | 148,186 |
| Dec 5, 2025 | 11,630.00 | 11,665.00 | 11,561.00 | 11,597.00 | 11,597.00 | -0.09% | 226,572 |
| Dec 4, 2025 | 11,580.00 | 11,631.00 | 11,524.00 | 11,608.00 | 11,608.00 | 0.15% | 159,687 |
| Dec 3, 2025 | 11,700.00 | 11,702.00 | 11,520.00 | 11,591.00 | 11,591.00 | -0.64% | 206,293 |
| Dec 2, 2025 | 11,702.00 | 11,713.00 | 11,590.00 | 11,666.00 | 11,666.00 | 0.03% | 190,930 |
| Dec 1, 2025 | 11,620.00 | 12,021.00 | 11,556.00 | 11,662.00 | 11,662.00 | 0.53% | 228,729 |
| Nov 28, 2025 | 11,620.00 | 11,640.00 | 11,557.00 | 11,600.00 | 11,600.00 | -0.15% | 159,990 |
| Nov 27, 2025 | 11,776.00 | 11,787.00 | 11,599.00 | 11,617.00 | 11,617.00 | -1.21% | 275,290 |
| Nov 26, 2025 | 11,589.00 | 11,773.00 | 11,585.00 | 11,759.00 | 11,759.00 | 1.55% | 187,481 |
| Nov 25, 2025 | 11,600.00 | 11,647.00 | 11,538.00 | 11,580.00 | 11,580.00 | -0.03% | 200,149 |
| Nov 24, 2025 | 11,738.00 | 11,738.00 | 11,561.00 | 11,584.00 | 11,584.00 | -1.24% | 407,297 |
| Nov 21, 2025 | 11,758.00 | 11,788.00 | 11,691.00 | 11,729.00 | 11,729.00 | -0.20% | 192,051 |
| Nov 20, 2025 | 11,720.00 | 11,773.00 | 11,661.00 | 11,753.00 | 11,753.00 | 0.75% | 185,397 |
| Nov 19, 2025 | 11,707.00 | 11,754.00 | 11,638.00 | 11,666.00 | 11,666.00 | -0.35% | 271,396 |
| Nov 18, 2025 | 11,888.00 | 11,888.00 | 11,688.00 | 11,707.00 | 11,707.00 | -0.60% | 318,116 |
| Nov 17, 2025 | 11,810.00 | 11,855.00 | 11,745.00 | 11,778.00 | 11,778.00 | -0.81% | 194,379 |
| Nov 14, 2025 | 11,941.00 | 11,941.00 | 11,786.00 | 11,874.00 | 11,874.00 | -0.50% | 161,315 |
| Nov 13, 2025 | 11,921.00 | 12,016.00 | 11,907.00 | 11,934.00 | 11,934.00 | 0.11% | 174,415 |
| Nov 12, 2025 | 11,861.00 | 11,949.00 | 11,831.00 | 11,921.00 | 11,921.00 | 0.81% | 184,542 |
| Nov 11, 2025 | 11,750.00 | 11,849.00 | 11,720.00 | 11,825.00 | 11,825.00 | 0.83% | 125,847 |
| Nov 10, 2025 | 11,851.00 | 11,890.00 | 11,701.00 | 11,728.00 | 11,728.00 | -1.02% | 197,085 |
| Nov 7, 2025 | 11,871.00 | 11,951.00 | 11,834.00 | 11,849.00 | 11,849.00 | -0.51% | 148,161 |
| Nov 6, 2025 | 11,800.00 | 11,985.00 | 11,798.00 | 11,910.00 | 11,910.00 | 0.77% | 189,652 |
| Nov 4, 2025 | 11,960.00 | 11,960.00 | 11,785.00 | 11,819.00 | 11,819.00 | -1.10% | 199,364 |
| Nov 3, 2025 | 11,927.00 | 11,984.00 | 11,885.00 | 11,950.00 | 11,950.00 | 0.03% | 98,394 |
| Oct 31, 2025 | 12,053.00 | 12,102.00 | 11,917.00 | 11,947.00 | 11,947.00 | -0.88% | 175,191 |
| Oct 30, 2025 | 12,040.00 | 12,084.00 | 11,950.00 | 12,053.00 | 12,053.00 | 0.45% | 159,943 |
| Oct 29, 2025 | 11,940.00 | 12,060.00 | 11,899.00 | 11,999.00 | 11,999.00 | 0.57% | 394,272 |
| Oct 28, 2025 | 12,025.00 | 12,048.00 | 11,866.00 | 11,931.00 | 11,931.00 | -0.70% | 513,095 |
| Oct 27, 2025 | 11,922.00 | 12,049.00 | 11,920.00 | 12,015.00 | 12,015.00 | 0.81% | 408,073 |
| Oct 24, 2025 | 12,149.00 | 12,174.00 | 11,876.00 | 11,918.00 | 11,918.00 | -1.87% | 318,840 |
| Oct 23, 2025 | 12,390.00 | 12,415.00 | 12,112.00 | 12,145.00 | 12,145.00 | -1.60% | 370,812 |
| Oct 21, 2025 | 12,371.00 | 12,417.00 | 12,271.00 | 12,342.00 | 12,342.00 | -0.03% | 14,465 |
| Oct 20, 2025 | 12,420.00 | 12,448.00 | 12,175.00 | 12,346.00 | 12,346.00 | -0.19% | 393,365 |
| Oct 17, 2025 | 12,300.00 | 12,390.00 | 12,259.00 | 12,370.00 | 12,370.00 | 0.10% | 182,242 |
| Oct 16, 2025 | 12,306.00 | 12,405.00 | 12,268.00 | 12,358.00 | 12,358.00 | 0.38% | 129,372 |
| Oct 15, 2025 | 12,085.00 | 12,325.00 | 12,085.00 | 12,311.00 | 12,311.00 | 2.00% | 142,328 |
| Oct 14, 2025 | 12,172.00 | 12,251.00 | 12,026.00 | 12,070.00 | 12,070.00 | -0.84% | 129,196 |