Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Udaipur Cement Works Limited (UDAICEMENT.NS)

28.30
-0.73
(-2.51%)
At close: April 25 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202529.1929.3428.0028.3028.30558,201
Apr 24, 202529.0029.2928.8429.0329.03253,483
Apr 23, 202529.4929.5428.8629.1229.12189,498
Apr 22, 202529.3529.6529.2129.4129.41262,201
Apr 21, 202529.3029.4529.0029.2729.27271,914
Apr 17, 202529.2029.3428.8329.1529.15193,395
Apr 16, 202528.9829.3028.7029.1229.12329,022
Apr 15, 202528.1329.0528.1028.7628.76491,218
Apr 11, 202528.0028.4827.5928.0228.02431,564
Apr 9, 202526.6128.0026.3127.8327.83513,737
Apr 8, 202526.9027.0926.5126.6326.63212,692
Apr 7, 202525.7426.8125.6026.2626.26664,013
Apr 4, 202528.1528.4027.3027.4427.44438,378
Apr 3, 202526.8828.9026.5228.4728.47640,753
Apr 2, 202526.7227.3226.1626.8926.89490,877
Apr 1, 202525.9027.1125.8226.7426.74856,487
Mar 28, 202524.4526.9724.4525.9025.902,867,006
Mar 27, 202524.6624.8024.0224.1024.101,122,735
Mar 26, 202525.8525.8524.5024.7324.73718,264
Mar 25, 202525.7525.9525.2025.4725.47806,078
Mar 24, 202525.5326.0425.3025.3925.39592,300
Mar 21, 202526.1926.3425.6025.6925.69701,067
Mar 20, 202525.2326.3525.2226.0526.05728,687
Mar 19, 202524.9525.3724.9525.2325.23401,898
Mar 18, 202523.9924.7023.5824.6224.62636,464
Mar 17, 202524.6524.9923.7023.8323.83418,203
Mar 13, 202524.8425.0024.1424.3024.30326,256
Mar 12, 202524.1624.7424.1524.5424.54406,553
Mar 11, 202524.7025.2123.3524.2724.27334,085
Mar 10, 202525.1525.9924.5624.7424.74206,022
Mar 7, 202525.1525.3424.5125.1325.13257,119
Mar 6, 202524.9025.0024.5124.8624.86372,451
Mar 5, 202524.3924.5824.0024.3624.36291,279
Mar 4, 202524.5924.9823.8524.0124.01396,776
Mar 3, 202525.4425.4423.1024.5724.57560,090
Feb 28, 202526.0126.3425.0025.0925.09329,537
Feb 27, 202526.5026.5025.9526.0126.01205,136
Feb 25, 202526.4326.8026.1026.3226.32111,248
Feb 24, 202527.0927.0926.2326.4326.43109,456
Feb 21, 202526.8327.5026.8326.9626.96148,143
Feb 20, 202526.7426.9926.6126.8326.83160,119
Feb 19, 202526.3326.8526.0026.5826.58180,158
Feb 18, 202526.4627.5025.8026.3326.33360,134
Feb 17, 202527.0927.1026.0226.1526.15184,341
Feb 14, 202527.8527.8526.2227.0127.01413,929
Feb 13, 202528.4028.4027.2127.4427.44189,756
Feb 12, 202527.5128.9026.9428.0628.06405,801
Feb 11, 202528.8528.8527.8828.0328.03298,527
Feb 10, 202529.5529.5528.3828.4528.4596,443
Feb 7, 202529.0029.9028.7429.2029.20342,954
Feb 6, 202528.9029.6028.6129.2129.21264,405
Feb 5, 202528.7228.9628.3828.7128.71158,038
Feb 4, 202528.9528.9528.4328.7228.72103,908
Feb 3, 202528.2428.7528.0728.3528.35253,402
Feb 1, 202529.2429.4428.5228.7628.76106,007
Jan 31, 202528.9729.3028.8729.0229.02122,103
Jan 30, 202528.9029.3428.5328.9728.97312,974
Jan 29, 202528.8629.1528.4128.7928.79210,948
Jan 28, 202528.9629.1927.9628.8528.85490,541
Jan 27, 202529.2929.2928.0528.4828.48520,573
Jan 24, 202529.8029.8028.9329.3929.39343,047
Jan 23, 202528.5229.8528.5029.4629.46310,886
Jan 22, 202529.0029.1328.5628.7228.72147,023
Jan 21, 202529.4529.8729.0129.1129.11232,407
Jan 20, 202529.1829.5828.7229.4529.45448,207
Jan 17, 202529.0029.1528.6029.0229.02708,139
Jan 16, 202528.9229.2328.7728.9928.99325,372
Jan 15, 202528.4028.9028.0628.7928.79182,948
Jan 14, 202527.6728.2827.5228.0028.00363,765
Jan 13, 202527.9828.0026.9027.1427.14775,341
Jan 10, 202528.9529.0227.7627.9827.98397,245
Jan 9, 202529.3429.8929.0029.0329.03216,498
Jan 8, 202529.7930.1829.2529.3729.37228,420
Jan 7, 202529.4930.1729.4829.8929.89318,487
Jan 6, 202531.6031.7029.2529.4829.48478,808
Jan 3, 202530.4032.0030.3731.5231.52933,940
Jan 2, 202529.2032.8128.9630.1630.16934,911
Jan 1, 202529.2429.3528.6329.2029.20141,424
Dec 31, 202428.8928.9128.2628.7228.72195,300
Dec 30, 202428.9529.1828.5128.6928.69200,817
Dec 27, 202428.9029.4027.8028.5228.52323,583
Dec 26, 202429.1129.4728.8028.9528.95189,884
Dec 24, 202429.2629.6829.0129.1329.13155,504
Dec 23, 202430.3530.3728.5229.1129.11390,361
Dec 20, 202430.4230.9229.9030.0630.06256,482
Dec 19, 202430.4530.9329.9930.5530.55355,562
Dec 18, 202430.8331.2030.5030.6930.69224,511
Dec 17, 202431.4731.6430.5330.8130.81237,109
Dec 16, 202431.4432.1031.1231.4731.47415,179
Dec 13, 202430.3131.9529.4631.0431.041,666,485
Dec 12, 202431.4531.6730.1630.4330.43329,490
Dec 11, 202431.3132.2831.3031.4431.44594,412
Dec 10, 202430.9031.2430.4930.9930.99402,046
Dec 9, 202430.6730.9730.5530.6630.66261,041
Dec 6, 202430.9930.9930.4530.6730.67189,438
Dec 5, 202430.9931.2530.4830.7130.71237,476
Dec 4, 202430.7731.0030.5530.6430.64238,292
Dec 3, 202430.7031.0930.0630.5130.51402,603
Dec 2, 202430.2530.6529.7230.5630.56389,552
Nov 29, 202430.7330.7329.6229.7629.76297,386
Nov 28, 202429.7331.3029.4030.3530.35955,831
Nov 27, 202429.2529.3528.9029.3029.30143,593
Nov 26, 202429.1929.1928.7728.8728.87163,049
Nov 25, 202428.5429.0028.4128.9128.91256,828
Nov 22, 202428.2528.5527.8028.3128.31349,195
Nov 21, 202428.3528.9827.5028.2228.22409,875
Nov 19, 202427.9928.3027.8528.1528.15185,382
Nov 18, 202427.8827.9927.1227.6327.63259,186
Nov 14, 202428.1828.4327.5127.8827.88186,209
Nov 13, 202428.2928.3527.6027.7927.79280,135
Nov 12, 202429.4929.4928.0328.3828.38281,882
Nov 11, 202430.1930.1929.0329.1229.12191,332
Nov 8, 202430.1030.3429.6029.8229.82184,688
Nov 7, 202430.5130.7630.0030.1130.11298,948
Nov 6, 202430.8830.8830.2230.5830.58289,235
Nov 4, 202431.1531.2930.3030.6630.66278,172
Nov 1, 202430.6531.2030.6531.0231.02152,347
Oct 31, 202430.4031.2530.1230.6530.65332,015
Oct 29, 202429.0029.3828.6429.2729.27217,581
Oct 28, 202428.4529.0028.0328.6628.66361,739
Oct 25, 202428.8529.0827.9728.4528.45807,830
Oct 24, 202428.0029.6527.8929.1929.19473,563
Oct 23, 202429.4130.6128.8129.6929.69604,372
Oct 22, 202430.5130.5129.1129.3329.33537,552
Oct 21, 202430.8131.1230.0030.1130.11396,877
Oct 18, 202430.9531.1230.3630.8030.80220,156
Oct 17, 202431.2531.5030.8030.9130.91241,687
Oct 16, 202431.0031.3530.9031.0831.08217,453
Oct 15, 202431.2031.3230.9031.1231.12160,148
Oct 14, 202431.2531.4031.0031.2031.20242,132
Oct 11, 202431.3031.3030.9431.1131.11354,199
Oct 10, 202431.3431.5630.9231.0231.02415,678
Oct 9, 202431.2631.8031.0331.1131.11304,371
Oct 8, 202430.8131.1730.3831.0331.03414,360
Oct 7, 202431.6531.7530.5530.8130.81498,108
Oct 4, 202431.7532.0431.0731.1831.18618,492
Oct 3, 202431.6532.7331.3531.8631.86726,257
Oct 1, 202431.9032.0331.6231.7431.74363,436
Sep 30, 202432.1932.1931.4731.5831.58506,660
Sep 27, 202432.2032.4031.8532.0032.00284,117
Sep 26, 202432.0032.4131.5831.9731.97535,427
Sep 25, 202432.2432.3831.7531.9631.96450,668
Sep 24, 202432.3432.7032.0232.3232.32401,682
Sep 23, 202432.4532.8132.0032.1332.13670,132
Sep 20, 202432.9932.9931.8832.2032.20666,417
Sep 19, 202433.3133.3132.2832.5632.56523,271
Sep 18, 202433.5733.5732.9032.9632.96485,456
Sep 17, 202433.8533.8533.0633.2533.25531,240
Sep 16, 202433.9033.9033.4733.6833.68432,927
Sep 13, 202434.1034.1033.5533.6933.69566,251
Sep 12, 202433.8134.1233.4233.7733.77461,290
Sep 11, 202434.1234.1233.4533.5433.54323,772
Sep 10, 202433.6934.4733.6533.8233.82911,261
Sep 9, 202433.4633.8432.8233.6933.69509,128
Sep 6, 202434.1034.4433.0133.3733.37730,468
Sep 5, 202434.2534.8333.7733.9433.94953,768
Sep 4, 202434.0034.2633.7133.9233.92571,881
Sep 3, 202434.5034.7734.2034.3034.30543,027
Sep 2, 202435.0035.0933.9534.4734.471,018,544
Aug 30, 202434.2335.2234.0534.6334.63882,570
Aug 29, 202434.9035.2933.9033.9933.991,255,174
Aug 28, 202435.0035.6934.8634.9534.95649,080
Aug 26, 202436.4836.6635.1535.3035.301,088,745
Aug 23, 202436.8037.0836.1036.4836.481,506,439
Aug 22, 202434.2937.2534.1136.8036.805,935,377
Aug 21, 202434.5034.6533.9033.9933.99934,920
Aug 20, 202434.6034.8634.0334.2434.24523,118
Aug 19, 202433.9034.3233.8434.1734.17733,517
Aug 16, 202433.8934.5333.5033.8433.84762,808
Aug 14, 202435.2935.2933.3833.6633.66997,052
Aug 13, 202435.4535.7534.6034.8134.81694,742
Aug 12, 202435.0035.8933.7734.9834.981,108,171
Aug 9, 202436.2936.2935.1635.5735.57766,891
Aug 8, 202436.5036.5035.5035.6035.60723,216
Aug 7, 202435.7936.4434.8836.3236.321,385,600
Aug 6, 202435.2935.5334.4135.0835.081,829,846
Aug 5, 202436.0036.0033.7633.9433.943,265,459
Aug 2, 202437.7237.7236.0036.1936.194,276,870
Aug 1, 202437.4040.1437.3937.7237.7214,197,390
Jul 31, 202443.3044.3742.7343.6043.601,437,193
Jul 30, 202442.6043.3841.8143.1043.10807,018
Jul 29, 202443.0043.5042.1642.6042.60996,897
Jul 26, 202442.3042.9441.7242.3442.34886,906
Jul 25, 202441.5042.3041.3141.6041.60644,147
Jul 24, 202440.8542.0940.8541.8341.83762,213
Jul 23, 202441.2941.7139.4840.5940.591,245,102
Jul 22, 202440.7141.4240.1140.7140.71919,225
Jul 19, 202442.1942.1940.0041.1141.111,450,583
Jul 18, 202442.0142.8441.6041.9341.931,164,349
Jul 16, 202442.0143.1442.0142.2242.222,956,522
Jul 15, 202444.5046.3543.2044.1544.152,653,847
Jul 12, 202445.0045.0043.9544.1244.121,176,772
Jul 11, 202445.7046.2044.6044.6944.691,193,311
Jul 10, 202445.2046.2944.1245.5445.541,388,692
Jul 9, 202445.0045.3444.4844.9844.981,077,921
Jul 8, 202446.0246.7244.5744.8544.851,407,311
Jul 5, 202446.7746.8445.9046.0146.01960,740
Jul 4, 202447.4748.0146.4146.6046.601,572,601
Jul 3, 202448.1448.6046.9147.1747.171,588,611
Jul 2, 202447.9648.5047.2547.8147.812,859,442
Jul 1, 202445.7248.6045.5247.4747.475,805,445
Jun 28, 202446.7047.4345.0045.2945.292,295,841
Jun 27, 202446.4448.6045.5046.3646.365,016,702
Jun 26, 202445.3048.6044.1945.9945.9910,436,770
Jun 25, 202443.3447.0042.5144.8544.8510,879,250
Jun 24, 202443.0043.5541.8742.9942.992,627,930
Jun 21, 202440.9643.9140.5143.2743.278,680,948
Jun 20, 202440.0140.7539.8640.3740.371,325,644
Jun 19, 202440.4040.4039.2739.9039.90688,058
Jun 18, 202440.8040.8740.0040.0840.08838,699
Jun 14, 202440.9541.0039.7539.9239.921,362,203
Jun 13, 202439.7040.9439.4640.3440.342,508,958
Jun 12, 202439.4839.9038.8839.3739.371,156,508
Jun 11, 202439.2639.6439.0539.1239.12715,473
Jun 10, 202440.0940.1039.0539.2339.231,009,675
Jun 7, 202440.7040.7039.0539.5539.551,507,830
Jun 6, 202437.7040.2537.0039.4039.403,388,174
Jun 5, 202434.8537.2534.5536.9536.95537,325
Jun 4, 202437.7537.7533.1534.8534.85960,735
Jun 3, 202438.3038.5037.1037.5037.50557,572
May 31, 202437.4037.5036.4036.6536.65418,871
May 30, 202437.1037.4536.6536.8536.85327,097
May 29, 202437.3537.6037.0037.2037.20341,944
May 28, 202437.7037.9037.0537.1537.15412,430
May 27, 202438.5538.6537.5537.7537.75676,292
May 24, 202439.0039.3538.4538.5538.55577,739
May 23, 202439.4539.4538.5038.7038.70742,508
May 22, 202439.5039.7539.0039.0539.05531,313
May 21, 202441.4041.4039.0539.2539.251,209,575
May 17, 202441.9542.5041.1041.7041.701,537,601
May 16, 202442.1042.5540.8541.5041.501,649,771
May 15, 202441.9542.7541.3541.9541.953,161,821
May 14, 202437.5042.0036.6040.9040.903,132,136
May 13, 202437.2537.5536.1537.3537.35301,960
May 10, 202436.5537.4036.0036.9536.95331,929
May 9, 202437.9037.9036.3036.5536.55387,963
May 8, 202437.3037.9037.3037.6537.65201,188
May 7, 202438.6038.7537.4537.7037.70411,241
May 6, 202439.4539.6538.3538.4538.45333,536
May 3, 202439.8039.8039.0039.2039.20417,793
May 2, 202439.9040.2539.2539.3539.35534,891
Apr 30, 202439.3040.1039.2539.6039.60854,525
Apr 29, 202439.0539.3538.4538.9538.95516,703
Apr 26, 202439.3539.3538.5538.8038.80243,308
Apr 25, 202439.1539.4038.4538.9538.95436,751

Related Tickers

HEIDELBERG.NS HeidelbergCement India Limited
194.48
-2.34%
 
STARCEMENT.NS Star Cement Limited
218.82
-2.37%
 
JKLAKSHMI.NS JK Lakshmi Cement Limited
799.25
-1.73%
 
INDIACEM.NS The India Cements Limited
287.80
-1.12%
 
ACC.NS ACC Limited
1,938.00
-6.20%