UltraTech Cement Limited (NSE:ULTRACEMCO)
India
· Delayed Price · Currency is INR 11,833
+16 (0.14%)
Apr 29, 2026, 3:30 PM IST
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,870.00 | 12,060.00 | 11,817.00 | 11,833.00 | 11,833.00 | 0.14% | 361,932 |
| Apr 28, 2026 | 12,282.00 | 12,282.00 | 11,790.00 | 11,817.00 | 11,817.00 | -1.61% | 509,322 |
| Apr 27, 2026 | 12,148.00 | 12,240.00 | 11,869.00 | 12,010.00 | 12,010.00 | 0.10% | 567,601 |
| Apr 24, 2026 | 12,203.00 | 12,246.00 | 11,954.00 | 11,998.00 | 11,998.00 | -1.39% | 349,586 |
| Apr 23, 2026 | 12,105.00 | 12,213.00 | 11,936.00 | 12,167.00 | 12,167.00 | -0.21% | 227,223 |
| Apr 22, 2026 | 12,013.00 | 12,222.00 | 12,001.00 | 12,193.00 | 12,193.00 | 1.28% | 312,307 |
| Apr 21, 2026 | 11,800.00 | 12,065.00 | 11,800.00 | 12,039.00 | 12,039.00 | 1.02% | 320,111 |
| Apr 20, 2026 | 11,970.00 | 12,062.00 | 11,816.00 | 11,917.00 | 11,917.00 | 0.26% | 335,624 |
| Apr 17, 2026 | 11,820.00 | 11,930.00 | 11,737.00 | 11,886.00 | 11,886.00 | 0.51% | 165,109 |
| Apr 16, 2026 | 11,840.00 | 11,859.00 | 11,710.00 | 11,826.00 | 11,826.00 | 0.35% | 308,549 |
| Apr 15, 2026 | 11,840.00 | 11,950.00 | 11,711.00 | 11,785.00 | 11,785.00 | 2.46% | 274,811 |
| Apr 13, 2026 | 11,366.00 | 11,522.00 | 11,282.00 | 11,502.00 | 11,502.00 | -0.75% | 220,442 |
| Apr 10, 2026 | 11,500.00 | 11,643.00 | 11,476.00 | 11,589.00 | 11,589.00 | 1.23% | 420,339 |
| Apr 9, 2026 | 11,425.00 | 11,562.00 | 11,390.00 | 11,448.00 | 11,448.00 | -1.34% | 330,553 |
| Apr 8, 2026 | 11,400.00 | 11,776.00 | 11,349.00 | 11,603.00 | 11,603.00 | 6.10% | 612,764 |
| Apr 7, 2026 | 10,922.00 | 10,954.00 | 10,765.00 | 10,936.00 | 10,936.00 | -0.17% | 263,658 |
| Apr 6, 2026 | 10,611.00 | 10,976.00 | 10,540.00 | 10,955.00 | 10,955.00 | 3.15% | 374,420 |
| Apr 2, 2026 | 10,639.00 | 10,663.00 | 10,365.00 | 10,620.00 | 10,620.00 | -0.88% | 333,524 |
| Apr 1, 2026 | 10,802.00 | 11,112.00 | 10,643.00 | 10,714.00 | 10,714.00 | -0.29% | 431,636 |
| Mar 30, 2026 | 10,985.00 | 10,990.00 | 10,687.00 | 10,745.00 | 10,745.00 | -2.75% | 632,265 |
| Mar 27, 2026 | 11,174.00 | 11,174.00 | 10,970.00 | 11,049.00 | 11,049.00 | -1.38% | 418,469 |
| Mar 25, 2026 | 10,801.00 | 11,236.00 | 10,801.00 | 11,204.00 | 11,204.00 | 4.09% | 456,437 |
| Mar 24, 2026 | 10,650.00 | 10,867.00 | 10,472.00 | 10,764.00 | 10,764.00 | 3.88% | 369,647 |
| Mar 23, 2026 | 10,877.00 | 10,877.00 | 10,325.00 | 10,362.00 | 10,362.00 | -5.23% | 644,386 |
| Mar 20, 2026 | 10,920.00 | 10,974.00 | 10,853.00 | 10,934.00 | 10,934.00 | 1.11% | 365,914 |
| Mar 19, 2026 | 11,080.00 | 11,132.00 | 10,778.00 | 10,814.00 | 10,814.00 | -3.85% | 283,817 |
| Mar 18, 2026 | 11,124.00 | 11,287.00 | 11,116.00 | 11,247.00 | 11,247.00 | 1.18% | 211,865 |
| Mar 17, 2026 | 11,090.00 | 11,160.00 | 10,991.00 | 11,116.00 | 11,116.00 | 0.15% | 332,933 |
| Mar 16, 2026 | 10,670.00 | 11,151.00 | 10,652.00 | 11,099.00 | 11,099.00 | 4.55% | 728,077 |
| Mar 13, 2026 | 11,000.00 | 11,000.00 | 10,573.00 | 10,616.00 | 10,616.00 | -4.27% | 723,904 |
| Mar 12, 2026 | 11,401.00 | 11,405.00 | 11,059.00 | 11,089.00 | 11,089.00 | -3.25% | 535,730 |
| Mar 11, 2026 | 11,650.00 | 11,663.00 | 11,430.00 | 11,462.00 | 11,462.00 | -1.65% | 231,139 |
| Mar 10, 2026 | 11,606.00 | 11,759.00 | 11,531.00 | 11,654.00 | 11,654.00 | 2.43% | 460,885 |
| 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 |