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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	33	31.79	31.79	33.9	31.69	2.68M
May 22, 2025	30.05	30.08	30.08	30.69	29.85	205,690
May 21, 2025	30.09	29.95	29.95	30.23	29.76	143,996
May 20, 2025	30.19	29.91	29.91	30.86	29.75	422,009
May 19, 2025	30.2	30.09	30.09	30.66	29.99	231,792
May 16, 2025	29.93	30.2	30.2	30.65	29.89	410,756
May 15, 2025	29.5	29.99	29.99	30.1	29.47	340,617
May 14, 2025	28.16	29.57	29.57	29.99	28.16	590,480
May 13, 2025	28.59	28.16	28.16	28.99	28.1	212,206
May 12, 2025	27.49	28.54	28.54	29.52	27.49	481,556
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

Udaipur Cement Works Limited (UDAICEMENT.NS) NSE