UltraTech Cement Limited (NSE:ULTRACEMCO)
India · Delayed Price · Currency is INR 11,899
-2 (-0.02%)
At close: Jan 2, 2026
UltraTech Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |