Udaipur Cement Works Limited (UDAICEMENT.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UDAICEMENT.NS Historical Return
If you invested ₹1000 in Udaipur Cement Works Limited (UDAICEMENT.NS) since IPO date, it would be worth ₹1,276.6 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,437.7, while ₹1000 invested 1 year ago would be worth ₹983.71. This corresponds to total returns of 27.66%, 43.77%, -1.63%, respectively, with annualized returns of 5.44%, 12.85%, -1.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UDAICEMENT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 36.45 | 36.23 | 36.23 | 36.69 | 35.85 | 695,413 |
| August 21, 2025 | 36.69 | 36.48 | 36.48 | 36.89 | 36.4 | 526,719 |
| August 20, 2025 | 36.58 | 36.54 | 36.54 | 36.83 | 36.08 | 408,475 |
| August 19, 2025 | 36.74 | 36.53 | 36.53 | 36.74 | 36.15 | 706,939 |
| August 18, 2025 | 35.55 | 36.6 | 36.6 | 36.85 | 35.14 | 969,248 |
| 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 | 671,745 |
| 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 |
AD
