UltraTech Cement Limited (BOM:532538)
India
· Delayed Price · Currency is INR 11,600
-4 (-0.03%)
At close: Dec 5, 2025
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,604.85 | 11,655.00 | 11,568.00 | 11,599.75 | 11,599.75 | -0.03% | 1,453 |
| Dec 4, 2025 | 11,573.50 | 11,630.00 | 11,525.00 | 11,603.80 | 11,603.80 | 0.05% | 26,860 |
| Dec 3, 2025 | 11,721.05 | 11,721.05 | 11,525.00 | 11,597.75 | 11,597.75 | -0.56% | 2,346 |
| Dec 2, 2025 | 11,734.95 | 11,734.95 | 11,591.00 | 11,662.90 | 11,662.90 | -0.24% | 5,941 |
| Dec 1, 2025 | 11,620.00 | 11,760.00 | 11,556.90 | 11,691.45 | 11,691.45 | 0.79% | 4,035 |
| Nov 28, 2025 | 11,697.10 | 11,697.10 | 11,557.40 | 11,600.00 | 11,600.00 | -0.21% | 4,742 |
| Nov 27, 2025 | 11,760.60 | 11,773.95 | 11,602.20 | 11,624.95 | 11,624.95 | -1.15% | 9,226 |
| Nov 26, 2025 | 11,580.00 | 11,776.85 | 11,580.00 | 11,760.15 | 11,760.15 | 1.64% | 1,763 |
| Nov 25, 2025 | 11,600.00 | 11,640.55 | 11,535.00 | 11,570.85 | 11,570.85 | -0.17% | 1,756 |
| Nov 24, 2025 | 11,899.35 | 11,899.35 | 11,558.10 | 11,590.65 | 11,590.65 | -1.18% | 4,153 |
| Nov 21, 2025 | 11,746.05 | 11,784.10 | 11,691.60 | 11,728.75 | 11,728.75 | -0.22% | 3,201 |
| Nov 20, 2025 | 11,776.05 | 11,776.05 | 11,664.00 | 11,754.70 | 11,754.70 | 0.77% | 8,587 |
| Nov 19, 2025 | 11,700.00 | 11,753.95 | 11,642.00 | 11,664.90 | 11,664.90 | -0.35% | 2,429 |
| Nov 18, 2025 | 11,900.10 | 11,900.15 | 11,690.00 | 11,706.35 | 11,706.35 | -0.63% | 2,722 |
| Nov 17, 2025 | 11,861.95 | 11,861.95 | 11,746.00 | 11,780.10 | 11,780.10 | -0.70% | 2,749 |
| Nov 14, 2025 | 11,997.80 | 11,997.80 | 11,792.00 | 11,863.60 | 11,863.60 | -0.63% | 3,393 |
| Nov 13, 2025 | 11,921.00 | 12,017.00 | 11,907.05 | 11,939.20 | 11,939.20 | 0.16% | 4,414 |
| Nov 12, 2025 | 11,752.10 | 11,940.00 | 11,752.10 | 11,920.45 | 11,920.45 | 0.78% | 5,577 |
| Nov 11, 2025 | 11,760.00 | 11,846.95 | 11,718.40 | 11,828.25 | 11,828.25 | 0.80% | 2,162 |
| Nov 10, 2025 | 11,850.80 | 11,891.95 | 11,705.00 | 11,734.85 | 11,734.85 | -0.98% | 2,421 |
| Nov 7, 2025 | 11,905.90 | 11,952.40 | 11,829.35 | 11,850.60 | 11,850.60 | -0.47% | 1,108 |
| Nov 6, 2025 | 11,815.55 | 11,982.45 | 11,804.15 | 11,906.50 | 11,906.50 | 0.77% | 27,334 |
| Nov 4, 2025 | 11,924.30 | 11,958.00 | 11,775.00 | 11,815.55 | 11,815.55 | -1.15% | 4,630 |
| Nov 3, 2025 | 11,892.30 | 11,977.00 | 11,880.05 | 11,953.05 | 11,953.05 | 0.05% | 2,705 |
| Oct 31, 2025 | 12,053.05 | 12,100.00 | 11,929.75 | 11,946.80 | 11,946.80 | -0.87% | 2,168 |
| Oct 30, 2025 | 12,010.20 | 12,080.00 | 11,951.60 | 12,051.15 | 12,051.15 | 0.44% | 3,252 |
| Oct 29, 2025 | 11,932.70 | 12,058.55 | 11,896.00 | 11,998.90 | 11,998.90 | 0.55% | 4,380 |
| Oct 28, 2025 | 12,040.25 | 12,040.30 | 11,868.00 | 11,932.70 | 11,932.70 | -0.68% | 3,394 |
| Oct 27, 2025 | 11,939.95 | 12,047.60 | 11,925.00 | 12,014.70 | 12,014.70 | 0.87% | 56,733 |
| Oct 24, 2025 | 12,158.00 | 12,164.00 | 11,878.00 | 11,911.40 | 11,911.40 | -1.91% | 80,535 |
| Oct 23, 2025 | 12,346.50 | 12,417.95 | 12,117.25 | 12,142.75 | 12,142.75 | -1.65% | 14,559 |
| Oct 21, 2025 | 12,370.00 | 12,413.00 | 12,310.00 | 12,346.50 | 12,346.50 | 0.08% | 529 |
| Oct 20, 2025 | 12,424.05 | 12,424.10 | 12,178.95 | 12,336.40 | 12,336.40 | -0.21% | 6,694 |
| Oct 17, 2025 | 12,340.00 | 12,392.90 | 12,270.00 | 12,362.25 | 12,362.25 | 0.05% | 2,084 |
| Oct 16, 2025 | 12,380.85 | 12,400.00 | 12,272.05 | 12,356.05 | 12,356.05 | 0.40% | 4,584 |
| Oct 15, 2025 | 12,080.15 | 12,320.50 | 12,080.15 | 12,307.15 | 12,307.15 | 1.96% | 4,469 |
| Oct 14, 2025 | 12,141.05 | 12,250.00 | 12,029.40 | 12,070.15 | 12,070.15 | -0.83% | 1,665 |
| Oct 13, 2025 | 12,239.15 | 12,240.00 | 12,154.40 | 12,171.40 | 12,171.40 | -0.84% | 1,014 |
| Oct 10, 2025 | 12,135.05 | 12,322.05 | 12,114.95 | 12,274.25 | 12,274.25 | 0.67% | 3,048 |
| Oct 9, 2025 | 12,053.00 | 12,211.25 | 11,980.00 | 12,192.60 | 12,192.60 | 1.68% | 3,335 |
| Oct 8, 2025 | 12,179.25 | 12,179.25 | 11,941.20 | 11,991.20 | 11,991.20 | -1.54% | 2,150 |
| Oct 7, 2025 | 12,056.00 | 12,202.40 | 12,056.00 | 12,179.30 | 12,179.30 | 0.99% | 4,839 |
| Oct 6, 2025 | 12,015.95 | 12,097.90 | 11,988.85 | 12,059.85 | 12,059.85 | 0.37% | 2,729 |
| Oct 3, 2025 | 12,119.15 | 12,119.20 | 11,982.00 | 12,014.90 | 12,014.90 | -0.86% | 5,552 |
| Oct 1, 2025 | 12,200.20 | 12,261.10 | 12,066.65 | 12,118.75 | 12,118.75 | -0.86% | 11,854 |
| Sep 30, 2025 | 12,050.00 | 12,256.90 | 12,050.00 | 12,223.90 | 12,223.90 | 1.43% | 6,118 |
| Sep 29, 2025 | 12,092.10 | 12,148.10 | 11,960.00 | 12,051.50 | 12,051.50 | -0.16% | 3,625 |
| Sep 26, 2025 | 12,136.40 | 12,162.10 | 11,991.00 | 12,070.55 | 12,070.55 | -0.54% | 2,048 |
| Sep 25, 2025 | 12,232.50 | 12,262.00 | 12,119.90 | 12,136.40 | 12,136.40 | -0.62% | 5,748 |
| Sep 24, 2025 | 12,450.00 | 12,450.00 | 12,201.00 | 12,211.80 | 12,211.80 | -1.52% | 2,839 |