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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2024	32.34	32.32	32.32	32.7	32.02	401,682
September 23, 2024	32.45	32.13	32.13	32.81	32	670,132
September 20, 2024	32.99	32.2	32.2	32.99	31.88	666,482
September 19, 2024	33.31	32.56	32.56	33.31	32.28	523,274
September 18, 2024	33.57	32.96	32.96	33.57	32.9	486,326
September 17, 2024	33.85	33.25	33.25	33.85	33.06	532,027
September 16, 2024	33.9	33.68	33.68	33.9	33.47	566,254
September 15, 2024	33.9	33.7	33.7	33.9	33.66	14,934
September 13, 2024	34.1	33.69	33.69	34.1	33.55	563,457
September 12, 2024	33.81	33.77	33.77	34.12	33.42	461,290
September 11, 2024	34.12	33.54	33.54	34.12	33.45	461,290
September 10, 2024	33.69	33.82	33.82	34.47	33.65	911,261
September 09, 2024	33.46	33.69	33.69	33.84	32.82	911,261
September 08, 2024	33.46	33.69	33.69	33.84	32.82	509,128
September 06, 2024	34.1	33.37	33.37	34.44	33.01	730,463
September 05, 2024	34.25	33.94	33.94	34.83	33.77	952,678
September 04, 2024	34	33.92	33.92	34.26	33.71	572,049
September 03, 2024	34.5	34.3	34.3	34.77	34.2	543,027
September 02, 2024	35	34.47	34.47	35.09	33.95	1.02M
August 30, 2024	34.23	34.63	34.63	35.22	34.05	876,154
August 29, 2024	34.9	33.99	33.99	35.29	33.9	1.26M
August 28, 2024	35	34.95	34.95	35.69	34.86	649,236
August 27, 2024	35.3	35.12	35.12	35.76	35.01	674,147
August 26, 2024	36.48	35.3	35.3	36.66	35.15	1.09M
August 23, 2024	36.8	36.48	36.48	37.08	36.1	1.5M
August 22, 2024	34.29	36.8	36.8	37.25	34.11	5.94M
August 21, 2024	34.5	33.99	33.99	34.65	33.9	934,920
August 20, 2024	34.6	34.24	34.24	34.86	34.03	523,118
August 19, 2024	33.9	34.17	34.17	34.32	33.84	733,517
August 16, 2024	33.89	33.84	33.84	34.53	33.5	762,808
August 14, 2024	35.29	33.66	33.66	35.29	33.38	997,052
August 13, 2024	35.45	34.81	34.81	35.75	34.6	694,742
August 12, 2024	35	34.98	34.98	35.89	33.77	1.11M
August 09, 2024	36.29	35.57	35.57	36.29	35.16	765,590
August 08, 2024	36.5	35.6	35.6	36.5	35.5	723,216
August 07, 2024	35.79	36.32	36.32	36.44	34.88	1.39M
August 06, 2024	35.29	35.08	35.08	35.53	34.41	1.83M
August 05, 2024	36	33.94	33.94	36	33.76	3.27M
August 02, 2024	37.72	36.19	36.19	37.72	36	4.28M
August 01, 2024	37.4	37.72	37.72	40.14	37.39	14.18M
July 31, 2024	43.3	43.6	43.6	44.37	42.73	1.44M
July 30, 2024	42.6	43.1	43.1	43.38	41.81	807,018
July 29, 2024	43	42.6	42.6	43.5	42.16	996,897
July 26, 2024	42.3	42.34	42.34	42.94	41.72	886,298
July 25, 2024	41.5	41.6	41.6	42.3	41.31	590,648
July 24, 2024	40.85	41.83	41.83	42.09	40.85	761,713
July 23, 2024	41.29	40.59	40.59	41.71	39.48	1.25M
July 22, 2024	40.71	40.71	40.71	41.42	40.11	919,225

Udaipur Cement Works Limited (UDAICEMENT.NS) NSE