UltraTech Cement Limited (NSE:ULTRACEMCO)
India
· Delayed Price · Currency is INR 11,597
-11 (-0.09%)
At close: Dec 5, 2025
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,630.00 | 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 |
| Oct 13, 2025 | 12,225.00 | 12,249.00 | 12,150.00 | 12,172.00 | 12,172.00 | -0.89% | 87,745 |
| Oct 10, 2025 | 12,180.00 | 12,324.00 | 12,111.00 | 12,281.00 | 12,281.00 | 0.73% | 198,464 |
| Oct 9, 2025 | 11,991.00 | 12,211.00 | 11,973.00 | 12,192.00 | 12,192.00 | 1.68% | 171,737 |
| Oct 8, 2025 | 12,150.00 | 12,182.00 | 11,940.00 | 11,991.00 | 11,991.00 | -1.58% | 173,973 |
| Oct 7, 2025 | 12,059.00 | 12,210.00 | 12,025.00 | 12,184.00 | 12,184.00 | 1.07% | 225,472 |
| Oct 6, 2025 | 12,019.00 | 12,100.00 | 11,991.00 | 12,055.00 | 12,055.00 | 0.30% | 106,362 |
| Oct 3, 2025 | 12,095.00 | 12,139.00 | 11,982.00 | 12,019.00 | 12,019.00 | -0.63% | 258,411 |
| Oct 1, 2025 | 12,274.00 | 12,274.00 | 12,071.00 | 12,095.00 | 12,095.00 | -1.04% | 129,528 |
| Sep 30, 2025 | 12,041.00 | 12,261.00 | 12,041.00 | 12,222.00 | 12,222.00 | 1.50% | 279,155 |
| Sep 29, 2025 | 12,100.00 | 12,146.00 | 11,962.00 | 12,041.00 | 12,041.00 | -0.24% | 214,806 |
| Sep 26, 2025 | 12,140.00 | 12,199.00 | 11,990.00 | 12,070.00 | 12,070.00 | -0.58% | 181,541 |
| Sep 25, 2025 | 12,210.00 | 12,275.00 | 12,120.00 | 12,141.00 | 12,141.00 | -0.60% | 272,540 |
| Sep 24, 2025 | 12,427.00 | 12,448.00 | 12,200.00 | 12,214.00 | 12,214.00 | -1.51% | 166,517 |