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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 05, 2025	28.72	28.71	28.71	28.96	28.38	158,038
February 04, 2025	28.95	28.72	28.72	28.95	28.43	103,908
February 03, 2025	28.24	28.35	28.35	28.75	28.07	253,402
February 01, 2025	29.24	28.76	28.76	29.44	28.52	106,007
January 31, 2025	28.97	29.02	29.02	29.3	28.87	122,103
January 30, 2025	28.9	28.97	28.97	29.34	28.53	312,974
January 29, 2025	28.86	28.79	28.79	29.15	28.41	210,948
January 28, 2025	28.96	28.85	28.85	29.19	27.96	490,541
January 27, 2025	29.29	28.48	28.48	29.29	28.05	520,573
January 24, 2025	29.8	29.39	29.39	29.8	28.93	343,047
January 23, 2025	28.52	29.46	29.46	29.85	28.5	310,886
January 22, 2025	29	28.72	28.72	29.13	28.56	147,023
January 21, 2025	29.45	29.11	29.11	29.87	29.01	232,407
January 20, 2025	29.18	29.45	29.45	29.58	28.72	448,207
January 17, 2025	29	29.02	29.02	29.15	28.6	708,139
January 16, 2025	28.92	28.99	28.99	29.23	28.77	325,372
January 15, 2025	28.4	28.79	28.79	28.9	28.06	182,948
January 14, 2025	27.67	28	28	28.28	27.52	363,765
January 13, 2025	27.98	27.14	27.14	28	26.9	775,341
January 10, 2025	28.95	27.98	27.98	29.02	27.76	397,245
January 09, 2025	29.34	29.03	29.03	29.89	29	216,498
January 08, 2025	29.79	29.37	29.37	30.18	29.25	228,420
January 07, 2025	29.49	29.89	29.89	30.17	29.48	318,487
January 06, 2025	31.6	29.48	29.48	31.7	29.25	478,808
January 03, 2025	30.4	31.52	31.52	32	30.37	933,940
January 02, 2025	29.2	30.16	30.16	32.81	28.96	934,911
January 01, 2025	29.24	29.2	29.2	29.35	28.63	141,424
December 31, 2024	28.89	28.72	28.72	28.91	28.26	195,300
December 30, 2024	28.95	28.69	28.69	29.18	28.51	200,817
December 27, 2024	28.9	28.52	28.52	29.4	27.8	323,583
December 26, 2024	29.11	28.95	28.95	29.47	28.8	189,884
December 24, 2024	29.26	29.13	29.13	29.68	29.01	155,504
December 23, 2024	30.35	29.11	29.11	30.37	28.52	390,361
December 20, 2024	30.42	30.06	30.06	30.92	29.9	256,482
December 19, 2024	30.45	30.55	30.55	30.93	29.99	355,562

Udaipur Cement Works Limited (UDAICEMENT.NS) NSE