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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	27.06	27.16	27.16	27.8	27.05	230,709
May 08, 2025	27.61	27.69	27.69	28.08	27.61	165,764
May 07, 2025	27.71	27.69	27.69	27.84	27.6	218,536
May 06, 2025	28.01	27.84	27.84	28.28	27.8	138,714
May 05, 2025	27.81	28.06	28.06	28.39	27.81	158,410
May 02, 2025	28	27.91	27.91	28.2	27.85	163,992
April 30, 2025	28.05	28.01	28.01	28.2	27.85	282,378
April 29, 2025	28.1	28.08	28.08	28.4	28	190,900
April 28, 2025	27.85	28.03	28.03	28.29	27.85	231,588
April 25, 2025	29.19	28.3	28.3	29.34	28	558,201
April 24, 2025	29	29.03	29.03	29.29	28.84	253,483
April 23, 2025	29.49	29.12	29.12	29.54	28.86	189,498
April 22, 2025	29.35	29.41	29.41	29.65	29.21	262,201
April 21, 2025	29.3	29.27	29.27	29.45	29	271,914
April 17, 2025	29.2	29.15	29.15	29.34	28.83	193,395
April 16, 2025	28.98	29.12	29.12	29.3	28.7	329,022
April 15, 2025	28.13	28.76	28.76	29.05	28.1	490,718
April 11, 2025	28	28.02	28.02	28.48	27.59	431,314
April 09, 2025	26.61	27.83	27.83	28	26.31	513,737
April 08, 2025	26.9	26.63	26.63	27.09	26.51	212,692
April 07, 2025	25.74	26.26	26.26	26.81	25.6	664,417
April 04, 2025	28.15	27.44	27.44	28.4	27.3	639,775
April 03, 2025	26.88	28.47	28.47	28.9	26.52	640,753
April 02, 2025	26.72	26.89	26.89	27.32	26.16	490,877
April 01, 2025	25.9	26.74	26.74	27.11	25.82	856,487
March 28, 2025	24.66	24.1	24.1	24.8	24.02	1.12M
March 27, 2025	24.66	24.1	24.1	24.8	24.02	1.12M
March 26, 2025	25.85	24.73	24.73	25.85	24.5	805,960
March 25, 2025	25.75	25.47	25.47	25.95	25.2	806,078
March 24, 2025	25.53	25.39	25.39	26.04	25.3	592,300
March 21, 2025	26.19	25.69	25.69	26.34	25.6	728,687
March 20, 2025	25.23	26.05	26.05	26.35	25.22	728,687
March 19, 2025	24.95	25.23	25.23	25.37	24.95	636,464
March 18, 2025	23.99	24.62	24.62	24.7	23.58	636,464
March 17, 2025	24.65	23.83	23.83	24.99	23.7	418,203
March 13, 2025	24.84	24.3	24.3	25	24.14	326,256
March 12, 2025	24.16	24.54	24.54	24.74	24.15	406,553
March 11, 2025	24.7	24.27	24.27	25.21	23.35	334,085
March 10, 2025	25.15	24.74	24.74	25.99	24.56	206,022
March 07, 2025	25.15	25.13	25.13	25.34	24.51	257,119
March 06, 2025	24.9	24.86	24.86	25	24.51	372,451
March 05, 2025	24.39	24.36	24.36	24.58	24	394,897
March 04, 2025	24.59	24.01	24.01	24.98	23.85	396,281
March 03, 2025	25.44	24.57	24.57	25.44	23.1	560,090
February 28, 2025	26.01	25.09	25.09	26.34	25	328,527
February 27, 2025	26.5	26.01	26.01	26.5	25.95	205,136
February 25, 2025	26.43	26.32	26.32	26.8	26.1	111,248
February 24, 2025	27.09	26.43	26.43	27.09	26.23	109,456
February 21, 2025	26.83	26.96	26.96	27.5	26.83	148,143
February 20, 2025	26.74	26.83	26.83	26.99	26.61	160,119
February 19, 2025	26.33	26.58	26.58	26.85	26	180,158
February 18, 2025	26.46	26.33	26.33	27.5	25.8	359,984
February 17, 2025	27.09	26.15	26.15	27.1	26.02	184,341
February 14, 2025	27.85	27.01	27.01	27.85	26.22	414,081
February 13, 2025	28.4	27.44	27.44	28.4	27.21	189,780
February 12, 2025	27.51	28.06	28.06	28.9	26.94	405,838
February 11, 2025	28.85	28.03	28.03	28.85	27.88	298,527
February 10, 2025	29.55	28.45	28.45	29.55	28.38	96,443
February 07, 2025	29	29.2	29.2	29.9	28.74	342,954
February 06, 2025	28.9	29.21	29.21	29.6	28.61	264,405

Udaipur Cement Works Limited (UDAICEMENT.NS) NSE