BSE - Delayed Quote INR

UltraTech Cement Limited (ULTRACEMCO.BO)

12,163.15
+215.00
+(1.80%)
At close: April 24 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202511,944.9012,187.9011,872.0512,163.1512,163.155,494
Apr 23, 202512,028.9512,033.0511,830.0011,948.1511,948.154,104
Apr 22, 202511,934.0012,019.6511,853.5011,959.6011,959.603,679
Apr 21, 202511,810.6012,103.9511,792.2011,933.3511,933.356,700
Apr 17, 202511,700.0011,925.4011,600.6511,903.0011,903.003,786
Apr 16, 202511,719.0011,827.6511,668.8511,726.8011,726.801,872
Apr 15, 202511,649.9511,744.9511,594.8511,718.1011,718.1011,311
Apr 11, 202511,868.9511,868.9511,460.0011,506.1511,506.154,606
Apr 9, 202511,270.7011,420.0011,174.5011,393.0511,393.053,513
Apr 8, 202511,400.0011,538.0011,236.5011,276.7511,276.7576,025
Apr 7, 202511,200.0011,293.2011,020.0011,192.6511,192.655,200
Apr 4, 202511,607.0011,607.0011,425.0011,496.9511,496.956,593
Apr 3, 202511,104.9011,644.5011,104.9011,607.8011,607.806,494
Apr 2, 202511,391.4011,391.4011,185.0011,255.4011,255.406,250
Apr 1, 202511,504.5011,566.3011,341.5011,376.3511,376.358,449
Mar 28, 202511,588.5011,687.6511,460.2011,504.5011,504.507,714
Mar 27, 202511,399.1011,625.0011,343.1511,588.5011,588.503,692
Mar 26, 202511,295.7511,485.9011,295.7511,399.3511,399.355,423
Mar 25, 202511,100.0511,476.6511,100.0511,428.0511,428.0546,535
Mar 24, 202510,979.0011,079.2510,851.9511,050.8011,050.805,072
Mar 21, 202511,011.9011,064.9510,884.5010,979.0010,979.0024,178
Mar 20, 202510,933.0011,105.9510,814.1010,950.1510,950.1513,065
Mar 19, 202510,749.7010,947.1510,700.4510,934.7010,934.709,198
Mar 18, 202510,598.9510,743.6510,546.3510,699.4510,699.454,724
Mar 17, 202510,525.0010,577.4510,449.8010,547.8010,547.8014,803
Mar 13, 202510,598.4510,598.4510,387.8010,448.5010,448.501,071
Mar 12, 202510,450.0510,540.5510,370.0010,518.7010,518.707,650
Mar 11, 202510,479.3010,511.0010,379.5510,439.0010,439.004,140
Mar 10, 202510,624.9010,643.1510,467.0010,514.4010,514.403,074
Mar 7, 202510,401.0510,608.7010,401.0510,579.7510,579.756,146
Mar 6, 202510,510.0010,525.7510,319.5010,488.9510,488.953,590
Mar 5, 202510,398.7010,500.1010,292.6010,463.4510,463.455,066
Mar 4, 202510,299.9510,452.5510,243.4510,376.1010,376.105,797
Mar 3, 202510,315.0010,612.8010,287.3010,341.8510,341.8511,958
Feb 28, 202510,448.0510,502.5010,053.0010,114.0010,114.006,873
Feb 27, 202510,796.1510,800.0010,266.6010,420.6510,420.65210,785
Feb 25, 202511,046.0011,046.0010,836.6510,968.4510,968.4510,765
Feb 24, 202511,049.9511,170.0011,000.0011,043.3511,043.355,710
Feb 21, 202511,270.0011,270.0011,000.0011,158.2511,158.257,026
Feb 20, 202511,319.6011,329.4511,246.4511,279.9511,279.9513,926
Feb 19, 202511,310.0011,456.5011,250.0011,289.0011,289.001,692
Feb 18, 202511,440.0011,457.4511,251.5511,323.2511,323.253,752
Feb 17, 202511,244.9511,501.5011,050.7011,482.1511,482.155,340
Feb 14, 202511,545.0511,577.4511,176.4011,257.6011,257.604,157
Feb 13, 202511,460.3011,648.1511,437.4511,543.1511,543.153,079
Feb 12, 202511,459.9511,598.9511,070.2011,479.6011,479.606,317
Feb 11, 202511,450.2011,518.4011,242.5511,300.7011,300.705,860
Feb 10, 202511,500.0511,611.9511,491.6011,532.1011,532.103,106
Feb 7, 202511,510.0011,726.8011,472.9011,650.0011,650.006,457
Feb 6, 202511,609.2511,609.2511,330.0011,474.6011,474.603,634
Feb 5, 202511,502.9011,637.0511,440.6011,584.8511,584.853,971
Feb 4, 202511,239.9511,543.2011,106.8511,525.0511,525.054,993
Feb 3, 202511,224.8011,280.0010,952.5511,173.5011,173.506,300
Feb 1, 202511,649.8011,789.5510,800.1511,269.8511,269.8518,013
Jan 31, 202511,454.5011,599.0011,390.0511,503.3011,503.304,291
Jan 30, 202511,465.0511,605.2511,452.4511,487.3011,487.305,521
Jan 29, 202511,300.5011,577.0011,271.0511,545.4011,545.403,452
Jan 28, 202511,014.7511,400.0011,014.7511,281.6511,281.657,347
Jan 27, 202511,270.0011,352.2011,145.1011,240.1011,240.104,881
Jan 24, 202511,299.9511,606.1011,230.0011,287.6511,287.6520,680
Jan 23, 202510,699.9511,563.5510,699.9511,422.7011,422.7030,822
Jan 22, 202510,665.9510,799.0510,635.4510,694.1010,694.101,300
Jan 21, 202510,749.5510,965.0010,640.0010,665.9010,665.9029,941
Jan 20, 202510,587.1010,650.0010,489.6010,624.1510,624.152,127
Jan 17, 202510,645.7510,720.0010,503.1010,586.0010,586.003,372
Jan 16, 202510,555.4510,805.0010,555.4510,642.2510,642.2563,264
Jan 15, 202510,535.0010,644.6010,480.0510,524.5010,524.506,731
Jan 14, 202510,612.0010,727.2010,462.1010,480.0010,480.0011,645
Jan 13, 202510,730.0010,830.0010,594.6510,612.1510,612.152,944
Jan 10, 202511,170.1011,280.0010,837.6010,866.2010,866.203,349
Jan 9, 202511,404.2511,404.9511,180.0511,268.1511,268.151,389
Jan 8, 202511,615.0011,619.0011,382.0011,397.1511,397.152,338
Jan 7, 202511,480.2011,637.0011,480.2011,614.9011,614.902,726
Jan 6, 202511,555.1511,850.2511,450.0011,504.5011,504.503,094
Jan 3, 202511,772.0511,858.1511,713.1511,790.9511,790.955,877
Jan 2, 202511,469.8011,825.0011,463.2511,792.1011,792.104,331
Jan 1, 202511,489.9511,518.6011,305.0011,450.2011,450.201,088
Dec 31, 202411,279.5011,453.9011,195.1011,422.4511,422.451,821
Dec 30, 202411,350.2011,503.1011,245.6511,296.1011,296.101,409
Dec 27, 202411,594.8511,594.8511,375.0511,400.0011,400.004,124
Dec 26, 202411,370.0511,485.0011,349.0011,457.3011,457.3028,440
Dec 24, 202411,499.0511,553.0511,372.0011,395.5511,395.553,223
Dec 23, 202411,585.4011,585.4011,364.6511,467.9011,467.902,493
Dec 20, 202411,674.8511,703.9511,400.3011,424.7011,424.704,245
Dec 19, 202411,529.1511,745.8011,529.1511,674.8511,674.858,788
Dec 18, 202411,897.9511,897.9511,702.5511,763.9011,763.908,241
Dec 17, 202411,965.9511,965.9511,685.0511,777.0011,777.003,636
Dec 16, 202412,083.0012,143.9011,871.1011,936.4011,936.405,420
Dec 13, 202411,874.9512,117.9511,730.2012,092.9012,092.908,550
Dec 12, 202411,898.5511,947.4011,777.5511,871.3011,871.306,746
Dec 11, 202411,863.1512,057.5011,850.2511,886.6011,886.6036,486
Dec 10, 202411,810.9511,810.9511,700.0011,746.0511,746.052,048
Dec 9, 202411,775.0511,857.8511,719.9511,810.2011,810.204,650
Dec 6, 202411,945.0011,964.0511,814.3011,852.9511,852.954,395
Dec 5, 202411,676.2512,000.0011,676.2511,922.4011,922.409,669
Dec 4, 202411,948.9511,948.9511,745.0011,762.2011,762.203,422
Dec 3, 202411,699.9511,932.5011,631.0011,849.4511,849.457,123
Dec 2, 202411,274.9511,777.0011,209.2011,657.1511,657.1511,261
Nov 29, 202410,938.6511,237.5510,938.6511,199.5011,199.5011,993
Nov 28, 202411,213.4011,213.4010,962.2510,997.7010,997.704,419
Nov 27, 202411,105.0011,187.6010,960.0011,139.2511,139.254,756
Nov 26, 202411,456.8511,468.6011,105.0011,120.1011,120.106,040
Nov 25, 202411,468.9511,681.5511,434.1011,456.8511,456.8510,923
Nov 22, 202411,000.0011,405.0010,932.0511,387.1511,387.1514,903
Nov 21, 202410,554.1511,008.0510,554.1510,955.7510,955.755,187
Nov 19, 202410,600.9510,863.6010,600.9510,774.6010,774.606,467
Nov 18, 202410,535.7510,756.9510,535.7510,626.4010,626.402,289
Nov 14, 202410,754.0010,830.0010,549.5010,735.5010,735.508,199
Nov 13, 202410,839.1510,873.7510,756.3010,793.3510,793.3510,775
Nov 12, 202410,984.9511,022.1010,844.7510,891.1010,891.102,030
Nov 11, 202410,980.2511,109.9010,890.9510,968.0010,968.0012,857
Nov 8, 202411,110.0011,133.5010,963.1511,047.8011,047.806,975
Nov 7, 202411,300.0011,300.0011,005.0011,065.9511,065.9522,368
Nov 6, 202411,225.0011,300.5511,112.7511,271.2011,271.207,925
Nov 4, 202411,138.2511,158.4510,938.0011,004.2511,004.2511,619
Nov 1, 202411,069.0511,174.4011,069.0511,138.2511,138.251,029
Oct 31, 202411,180.0011,247.0011,048.1011,067.6511,067.657,102
Oct 29, 202411,093.0011,134.5510,920.0011,116.2011,116.202,752
Oct 28, 202411,000.0511,198.8510,899.2011,095.0011,095.001,839
Oct 25, 202411,030.0511,111.9010,963.9010,992.5010,992.5015,369
Oct 24, 202410,785.2511,086.8010,718.4511,040.0511,040.056,312
Oct 23, 202410,817.3510,840.0010,670.4010,752.2010,752.209,431
Oct 22, 202410,800.0011,074.6010,743.4510,817.3510,817.3523,965
Oct 21, 202411,134.9511,158.0010,770.3510,869.3010,869.3020,694
Oct 18, 202410,945.0511,134.7010,903.9011,060.9011,060.906,438
Oct 17, 202411,329.9511,364.9010,936.4511,018.6511,018.654,683
Oct 16, 202411,379.9511,415.8011,230.5011,324.4011,324.403,992
Oct 15, 202411,418.9511,427.9011,293.5511,404.9511,404.952,832
Oct 14, 202411,351.0511,423.4511,244.9011,311.1011,311.109,115
Oct 11, 202411,350.0511,460.9511,350.0511,421.4011,421.4012,209
Oct 10, 202411,455.0011,457.1511,358.8511,435.8511,435.858,654
Oct 9, 202411,389.8511,503.9011,335.2011,355.1011,355.103,046
Oct 8, 202411,206.0011,474.6511,206.0011,387.5011,387.502,966
Oct 7, 202411,450.0011,534.3011,193.2511,233.2511,233.257,754
Oct 4, 202411,735.0511,829.7011,387.6011,445.4511,445.4515,636
Oct 3, 202411,650.0011,925.0011,615.6511,722.5511,722.553,925
Oct 1, 202411,854.9511,885.0011,653.6511,836.0511,836.051,728
Sep 30, 202411,899.3011,917.9511,776.1511,797.6011,797.603,418
Sep 27, 202412,049.9512,138.2511,917.7511,952.8511,952.857,309
Sep 26, 202411,782.4012,075.0011,770.0012,061.5512,061.554,014
Sep 25, 202411,762.2511,846.1011,685.0011,813.4511,813.4518,737
Sep 24, 202411,971.4511,971.4511,742.7511,761.3011,761.304,716
Sep 23, 202411,810.0511,994.9511,803.2511,971.4511,971.456,660
Sep 20, 202411,631.2511,840.0011,586.9011,803.2511,803.2534,933
Sep 19, 202411,665.7511,731.3511,537.8011,640.5511,640.554,831
Sep 18, 202411,640.8511,760.0011,537.8011,633.5511,633.555,088
Sep 17, 202411,637.2011,722.0511,581.1011,649.4511,649.4517,452
Sep 16, 202411,715.0011,785.3511,610.0011,641.3511,641.354,488
Sep 13, 202411,706.5011,762.3511,626.0011,715.8011,715.803,736
Sep 12, 202411,484.2011,727.9511,448.5011,706.5011,706.5012,174
Sep 11, 202411,594.9511,606.7511,463.6011,488.6011,488.603,337
Sep 10, 202411,505.3511,639.0011,464.7011,541.8011,541.804,807
Sep 9, 202411,426.8011,513.3011,311.7511,497.1011,497.102,474
Sep 6, 202411,544.9511,544.9511,318.5011,426.8011,426.8013,075
Sep 5, 202411,669.8011,820.0011,511.0011,537.2511,537.2515,292
Sep 4, 202411,250.0511,620.0011,250.0511,590.5011,590.503,748
Sep 3, 202411,449.9511,500.0011,363.6011,460.5511,460.553,860
Sep 2, 202411,293.9511,464.4011,293.9511,426.0011,426.002,818
Aug 30, 202411,289.8511,359.3511,223.8011,300.6511,300.6513,365
Aug 29, 202411,234.0011,250.0011,118.0011,223.8011,223.802,249
Aug 28, 202411,278.0011,315.3011,212.2011,229.8511,229.858,644
Aug 26, 202411,399.9511,399.9511,275.0011,337.2511,337.2510,333
Aug 23, 202411,310.0011,382.6511,204.1511,324.5511,324.5528,479
Aug 22, 202411,290.0011,373.3011,208.3011,307.2511,307.254,784
Aug 21, 202411,242.0511,312.5011,165.0011,203.0011,203.0012,210
Aug 20, 202411,389.9511,520.3511,290.9011,388.2011,388.2018,816
Aug 19, 202411,349.0511,465.7011,283.8511,310.2511,310.252,182
Aug 16, 202411,099.3511,327.7010,952.0011,287.4511,287.4514,330
Aug 14, 202411,200.0011,200.0010,970.0011,001.6511,001.6510,327
Aug 13, 202411,398.7511,398.7511,241.0011,268.2511,268.253,735
Aug 12, 202411,300.0011,377.5511,226.8011,297.7011,297.702,732
Aug 9, 202411,499.8511,499.8511,235.0011,305.0011,305.008,925
Aug 8, 202411,535.2011,535.2011,239.0511,253.7011,253.706,405
Aug 7, 202411,411.0511,586.1511,411.0511,546.2011,546.204,401
Aug 6, 202411,400.6511,573.6511,272.9511,329.1511,329.155,916
Aug 5, 202411,578.4011,680.0011,361.0011,420.0011,420.009,839
Aug 2, 202411,949.8511,949.8511,717.7011,758.4011,758.4035,675
Aug 1, 202411,941.1012,021.0511,807.7011,984.9011,984.904,192
Jul 31, 202411,848.9511,912.8511,747.5511,882.8011,882.808,087
Jul 30, 2024 70 Dividend
Jul 30, 202411,926.2011,926.2011,647.5011,811.3011,811.3016,446
Jul 29, 202411,798.9511,940.0011,682.5011,877.2011,807.2021,734
Jul 26, 202411,499.9511,736.0011,394.7011,679.2511,610.4219,997
Jul 25, 202411,424.4011,480.0011,292.7511,448.9011,381.427,419
Jul 24, 202411,545.0011,551.9511,355.5511,458.5511,391.024,906
Jul 23, 202411,676.9511,732.0011,313.4011,542.0511,474.0325,603
Jul 22, 202411,215.0511,565.0011,215.0511,515.8511,447.989,858
Jul 19, 202411,615.6011,615.6511,229.7011,268.1011,201.6935,301
Jul 18, 202411,733.9511,733.9511,469.0511,650.5011,581.847,161
Jul 16, 202411,933.8511,933.8511,642.0011,655.3511,586.665,969
Jul 15, 202411,665.5011,899.6011,665.5011,831.1511,761.424,816
Jul 12, 202411,514.0511,685.5511,469.2511,600.9511,532.5834,778
Jul 11, 202411,565.3511,638.8011,497.9011,563.2011,495.055,604
Jul 10, 202411,680.4511,730.8511,469.7011,634.2511,565.685,105
Jul 9, 202411,600.0011,757.7011,484.1011,680.4511,611.616,289
Jul 8, 202411,650.0511,690.0011,532.4011,584.6511,516.386,852
Jul 5, 202411,770.7511,820.6011,621.4011,692.4511,623.5414,279
Jul 4, 202411,860.0511,933.8011,725.3511,759.0011,689.705,043
Jul 3, 202411,899.9511,899.9511,766.8011,871.7511,801.784,857
Jul 2, 202411,987.5512,078.1511,814.8011,846.9011,777.0810,058
Jul 1, 202411,739.7012,026.9511,672.0011,907.4011,837.227,256
Jun 28, 202411,779.8511,779.8511,483.3511,661.3011,592.5746,723
Jun 27, 202411,220.0011,875.9511,220.0011,714.8011,645.7655,251
Jun 26, 202410,890.0011,259.2510,890.0011,149.7511,084.0419,037
Jun 25, 202410,875.3011,000.0010,823.2010,848.1510,784.2110,772
Jun 24, 202410,675.2510,846.4010,600.0010,784.9010,721.344,312
Jun 21, 202410,906.0010,957.4510,616.1010,662.9510,600.1129,863
Jun 20, 202411,040.8511,163.7010,874.6510,905.5010,841.234,161
Jun 19, 202411,130.0511,180.1510,970.9510,990.8010,926.022,581
Jun 18, 202411,250.0011,265.0011,056.6011,117.8511,052.334,287
Jun 14, 202411,100.2011,268.9511,100.2011,238.9011,172.664,943
Jun 13, 202411,205.3511,276.0511,000.0011,182.1511,116.254,244
Jun 12, 202410,899.8511,095.0010,880.7511,043.8010,978.717,742
Jun 11, 202410,924.7510,986.3510,830.2510,925.6010,861.2110,597
Jun 10, 202410,549.7510,908.7510,489.5510,830.2510,766.4213,799
Jun 7, 202410,054.0010,500.009,966.7010,462.2010,400.5425,711
Jun 6, 202410,034.2510,172.959,945.1010,064.3010,004.983,308
Jun 5, 202410,000.0010,066.709,737.3010,034.259,975.113,562
Jun 4, 202410,467.9010,480.009,550.009,908.109,849.7114,433
Jun 3, 202410,399.9010,519.9010,220.7510,467.9010,406.2112,218
May 31, 20249,896.0510,080.409,880.009,901.359,842.9910,217
May 30, 202410,050.0010,050.009,831.359,866.209,808.052,309
May 29, 202410,199.9510,199.959,961.8510,022.959,963.883,559
May 28, 202410,279.9510,365.0010,147.8510,168.9510,109.028,316
May 27, 202410,308.0010,351.6010,178.7510,225.9510,165.687,472
May 24, 202410,162.2010,362.3510,129.0010,226.5510,166.289,551
May 23, 20249,977.3510,196.009,848.9010,164.5510,104.648,298
May 22, 20249,899.559,950.009,847.959,893.659,835.345,558
May 21, 20249,855.009,855.009,768.459,798.609,740.8510,129
May 17, 20249,567.059,899.009,567.059,890.759,832.464,355
May 16, 20249,602.559,724.959,528.109,707.209,649.996,639
May 15, 20249,700.009,700.009,564.309,610.259,553.614,992
May 14, 20249,500.659,700.009,500.659,662.659,605.706,111
May 13, 20249,495.159,580.259,425.859,554.159,497.844,299
May 10, 20249,463.009,516.259,420.009,494.959,438.995,142
May 9, 20249,680.009,680.009,415.009,446.459,390.783,325
May 8, 20249,630.159,655.509,502.009,517.959,461.858,907
May 7, 20249,780.109,831.109,630.009,688.159,631.056,194
May 6, 20249,874.959,925.009,746.009,778.159,720.526,134
May 3, 20249,998.9010,025.009,776.809,816.759,758.8911,866
May 2, 202410,029.0510,040.009,953.259,981.259,922.422,823
Apr 30, 202410,200.0010,200.009,916.009,966.759,908.0117,004
Apr 29, 20249,849.4010,009.859,747.209,962.259,903.5416,888
Apr 26, 20249,751.809,779.759,646.009,700.209,643.034,452
Apr 25, 20249,648.359,708.009,564.109,683.609,626.537,011
Apr 24, 20249,560.009,685.009,560.009,657.859,600.933,073

Related Tickers

AMBUJACEM.BO Ambuja Cements Limited
571.70
-0.43%
 
APCL.BO Anjani Portland Cement Limited
125.80
-6.01%
 
NUVOCO.BO Nuvoco Vistas Corporation Limited
340.05
+3.59%
 
JKCEMENT.BO J.K. Cement Limited
5,263.05
+3.59%
 
APCL.NS Anjani Portland Cement Limited
125.68
-6.32%
 
GRASIM.BO Grasim Industries Limited
2,728.65
+1.62%
 
SHREECEM.NS Shree Cement Limited
30,705.00
+1.12%
 
ACC.NS ACC Limited
2,066.20
+0.70%