Udaipur Cement Works Limited - UDAICEMENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.55	36.6	36.6	36.85	35.14	969,045
August 14, 2025	35	34.8	34.8	35.2	34.6	266,199
August 13, 2025	35.35	35.13	35.13	35.77	34.96	259,813
August 12, 2025	35.45	35.01	35.01	35.5	34.83	354,568
August 11, 2025	34.23	34.67	34.67	34.85	33.81	306,171
August 08, 2025	34.96	34.55	34.55	35.22	34.3	280,650
August 07, 2025	35.37	34.96	34.96	35.37	34.74	247,248
August 06, 2025	35.3	35.37	35.37	35.89	35.04	527,896
August 05, 2025	36.69	35.44	35.44	36.69	35.21	480,292
August 04, 2025	37.2	36.83	36.83	37.45	36.5	1.38M
August 01, 2025	36.2	36.61	36.61	36.7	36	645,229
July 31, 2025	35.11	36.07	36.07	36.34	35.05	433,025
July 30, 2025	35.9	35.82	35.82	36.77	35.7	665,340
July 29, 2025	34.79	36	36	36.4	34.57	669,348
July 28, 2025	34.84	34.99	34.99	35.73	34.49	955,014
July 25, 2025	36.86	34.84	34.84	36.9	34	1.65M
July 24, 2025	37.25	37.03	37.03	37.28	36.76	1.21M
July 23, 2025	37.57	37.24	37.24	37.79	36.81	1.36M
July 22, 2025	37.25	37.56	37.56	37.9	37	1.77M
July 21, 2025	36.14	37.05	37.05	37.37	35.91	2.62M
July 18, 2025	35.52	35.46	35.46	35.76	35.21	600,713
July 17, 2025	35.34	35.7	35.7	36.15	34.88	1.22M
July 16, 2025	34.7	35.34	35.34	36.1	34.5	1.45M
July 15, 2025	34.79	34.83	34.83	35.28	34.7	598,780
July 14, 2025	34.95	34.63	34.63	35.19	34.15	812,532
July 11, 2025	34.4	34.89	34.89	35.29	34.4	565,647
July 10, 2025	35.36	34.65	34.65	35.53	34.52	425,748
July 09, 2025	34.69	35.19	35.19	35.49	34.65	886,849
July 08, 2025	34.4	34.64	34.64	34.77	34.25	443,926
July 07, 2025	34.5	34.63	34.63	35.08	34.25	766,383
July 04, 2025	34.94	34.53	34.53	35.02	34.15	1.06M
July 03, 2025	34.6	34.83	34.83	35.6	34.43	2.08M
July 02, 2025	33.61	34.43	34.43	34.6	33.1	2.78M
July 01, 2025	31.79	33.27	33.27	33.51	31.78	2.14M
June 30, 2025	31.85	31.69	31.69	31.99	31.35	844,636
June 27, 2025	30.79	31.55	31.55	32.23	30.6	1.36M
June 26, 2025	30.79	30.66	30.66	31.15	30.54	279,587
June 25, 2025	30.39	30.57	30.57	30.85	30.35	258,606
June 24, 2025	30.44	30.28	30.28	30.59	30.07	214,957
June 23, 2025	29.96	30.08	30.08	30.32	29.96	194,129
June 20, 2025	30.3	30.27	30.27	30.73	30.15	256,917
June 19, 2025	30.39	30.4	30.4	31.28	30.19	592,235
June 18, 2025	30.32	30.27	30.27	30.55	30.2	250,954
June 17, 2025	30.48	30.32	30.32	30.86	30.25	206,517
June 16, 2025	31	30.6	30.6	31.34	30.25	352,894
June 13, 2025	30.3	30.98	30.98	31.15	29.95	530,273
June 12, 2025	30.69	30.26	30.26	30.7	30.15	186,398
June 11, 2025	30.44	30.38	30.38	30.9	30.19	349,760
June 10, 2025	30.29	30.44	30.44	30.75	30.14	246,190
June 09, 2025	30.14	30.17	30.17	30.39	29.92	289,427
June 06, 2025	30.19	29.96	29.96	30.57	29.82	263,458
June 05, 2025	30.44	30.18	30.18	30.61	30.01	192,750
June 04, 2025	31.1	30.29	30.29	31.5	30.12	269,256
June 03, 2025	30.79	31.03	31.03	31.5	30.55	482,300
June 02, 2025	31.15	30.6	30.6	31.38	30.45	258,535
May 30, 2025	31.07	31.13	31.13	31.39	30.5	409,568
May 29, 2025	31.29	31.07	31.07	31.53	30.97	355,238
May 28, 2025	31.7	31.09	31.09	31.7	30.87	385,622
May 27, 2025	31.83	31.57	31.57	31.95	31.16	412,585
May 26, 2025	31.99	31.67	31.67	33.25	31.5	1.08M

Udaipur Cement Works Limited (UDAICEMENT.NS) NSE