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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 19, 2024	42.19	41.11	41.11	42.19	40	1.45M
July 18, 2024	42.01	41.93	41.93	42.84	41.6	1.16M
July 16, 2024	42.01	42.47	42.47	43.14	42.01	2.96M
July 15, 2024	44.5	44.2	44.2	46.35	43.2	2.65M
July 12, 2024	45	44.12	44.12	45	43.95	1.18M
July 11, 2024	45.7	44.69	44.69	46.2	44.6	1.19M
July 10, 2024	45.2	45.54	45.54	46.29	44.12	1.38M
July 09, 2024	45	44.98	44.98	45.34	44.48	1.08M
July 08, 2024	46.02	44.85	44.85	46.72	44.57	1.41M
July 05, 2024	46.77	46.01	46.01	46.84	45.9	960,740
July 04, 2024	47.47	46.6	46.6	48.01	46.41	1.57M
July 03, 2024	48.14	47.17	47.17	48.6	46.91	1.59M
July 02, 2024	47.96	47.81	47.81	48.5	47.25	2.86M
July 01, 2024	45.72	47.47	47.47	48.6	45.52	5.81M
June 28, 2024	46.7	45.29	45.29	47.43	45	2.3M
June 27, 2024	46.44	46.36	46.36	48.6	45.5	5.02M
June 26, 2024	45.3	45.99	45.99	48.6	44.19	10.44M
June 25, 2024	43.34	44.85	44.85	47	42.51	10.88M
June 24, 2024	43	42.99	42.99	43.55	41.87	2.63M
June 21, 2024	40.96	43.27	43.27	43.91	40.51	8.68M
June 20, 2024	40.01	40.37	40.37	40.75	39.86	1.33M
June 19, 2024	40.4	39.9	39.9	40.4	39.27	688,058
June 18, 2024	40.8	40.08	40.08	40.87	40	838,699
June 14, 2024	40.95	39.92	39.92	41	39.75	1.36M
June 13, 2024	39.7	40.34	40.34	40.94	39.46	2.51M
June 12, 2024	39.48	39.37	39.37	39.9	38.88	1.16M

Udaipur Cement Works Limited (UDAICEMENT.NS) NSE