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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	30.42	30.06	30.06	30.92	29.9	256,432
December 19, 2024	30.45	30.55	30.55	30.93	29.99	355,562
December 18, 2024	30.83	30.69	30.69	31.2	30.5	224,511
December 17, 2024	31.47	30.81	30.81	31.64	30.53	237,109
December 16, 2024	31.44	31.47	31.47	32.1	31.12	415,179
December 13, 2024	30.31	31.17	31.17	31.95	29.46	1.28M
December 12, 2024	31.45	30.43	30.43	31.67	30.16	329,490
December 11, 2024	31.31	31.44	31.44	32.28	31.3	594,412
December 10, 2024	30.9	30.99	30.99	31.24	30.49	402,046
December 09, 2024	30.67	30.66	30.66	30.97	30.55	261,041
December 06, 2024	30.99	30.67	30.67	30.99	30.45	189,426
December 05, 2024	30.99	30.71	30.71	31.25	30.48	237,476
December 04, 2024	30.77	30.64	30.64	31	30.55	238,292
December 03, 2024	30.7	30.51	30.51	31.09	30.06	402,603
December 02, 2024	30.25	30.56	30.56	30.65	29.72	389,552
November 29, 2024	30.73	29.76	29.76	30.73	29.62	297,386
November 28, 2024	29.73	30.35	30.35	31.3	29.4	955,831
November 27, 2024	29.25	29.3	29.3	29.35	28.9	143,678
November 26, 2024	29.19	28.87	28.87	29.19	28.77	163,049
November 25, 2024	28.54	28.91	28.91	29	28.41	256,828
November 22, 2024	28.25	28.31	28.31	28.55	27.8	349,195
November 21, 2024	28.35	28.22	28.22	28.98	27.5	409,875
November 19, 2024	27.99	28.15	28.15	28.3	27.85	185,382
November 18, 2024	27.88	27.63	27.63	27.99	27.12	259,186
November 14, 2024	28.18	27.88	27.88	28.43	27.51	186,208
November 13, 2024	28.29	27.79	27.79	28.35	27.6	280,135
November 12, 2024	29.49	28.38	28.38	29.49	28.03	281,882
November 11, 2024	30.19	29.12	29.12	30.19	29.03	191,332
November 08, 2024	30.1	29.82	29.82	30.34	29.6	184,688
November 07, 2024	30.51	30.11	30.11	30.76	30	298,948
November 06, 2024	30.88	30.58	30.58	30.88	30.22	289,235
November 05, 2024	30.25	30.57	30.57	30.84	30.25	244,173
November 04, 2024	31.15	30.66	30.66	31.29	30.3	278,172
November 01, 2024	30.65	31.02	31.02	31.2	30.65	152,347
October 31, 2024	30.4	30.65	30.65	31.25	30.12	332,015
October 30, 2024	29.49	30.06	30.06	30.2	29.29	341,635
October 29, 2024	29	29.27	29.27	29.38	28.64	217,591
October 28, 2024	28.45	28.66	28.66	29	28.03	361,739
October 25, 2024	28.85	28.45	28.45	29.08	27.97	807,832
October 24, 2024	28	29.19	29.19	29.65	27.89	475,412
October 23, 2024	29.41	29.69	29.69	30.61	28.81	604,372
October 22, 2024	30.51	29.33	29.33	30.51	29.11	537,592
October 21, 2024	30.81	30.11	30.11	31.12	30	396,877
October 18, 2024	30.95	30.8	30.8	31.12	30.36	220,156
October 17, 2024	31.25	30.91	30.91	31.5	30.8	241,687
October 16, 2024	31	31.08	31.08	31.35	30.9	217,473
October 15, 2024	31.2	31.12	31.12	31.32	30.9	160,148
October 14, 2024	31.25	31.2	31.2	31.4	31	242,132
October 11, 2024	31.3	31.11	31.11	31.3	30.94	354,399
October 10, 2024	31.34	31.02	31.02	31.56	30.92	415,678
October 09, 2024	31.26	31.11	31.11	31.8	31.03	304,376
October 08, 2024	30.81	31.03	31.03	31.17	30.38	414,360
October 07, 2024	31.65	30.81	30.81	31.75	30.55	498,108
October 04, 2024	31.75	31.18	31.18	32.04	31.07	619,414
October 03, 2024	31.65	31.86	31.86	32.73	31.35	726,257
October 01, 2024	31.9	31.74	31.74	32.03	31.62	363,536
September 30, 2024	32.19	31.58	31.58	32.19	31.47	506,660
September 27, 2024	32.2	32	32	32.4	31.85	283,021
September 26, 2024	32	31.97	31.97	32.41	31.58	535,427
September 25, 2024	32.24	31.96	31.96	32.38	31.75	450,330

Udaipur Cement Works Limited (UDAICEMENT.NS) NSE