UltraTech Cement Limited - ULTRACEMCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12,050	12,044	12,044	12,199	11,936	290,772
January 12, 2026	11,870	12,098	12,098	12,124	11,786	275,471
January 09, 2026	12,058	11,937	11,937	12,065	11,852	263,833
January 08, 2026	12,165	12,064	12,064	12,188	12,034	229,171
January 07, 2026	12,230	12,184	12,184	12,250	12,078	246,825
January 06, 2026	12,100	12,215	12,215	12,225	12,066	186,213
January 05, 2026	11,931	12,087	12,087	12,114	11,860	302,835
January 02, 2026	11,903	11,899	11,899	11,970	11,821	206,244
January 01, 2026	11,792	11,901	11,901	11,915	11,784	71,909
December 31, 2025	11,681	11,784	11,784	11,794	11,680	172,269
December 30, 2025	11,810	11,705	11,705	11,811	11,651	236,323
December 29, 2025	11,778	11,799	11,799	11,820	11,731	197,600
December 26, 2025	11,766	11,794	11,794	11,855	11,743	193,117
December 24, 2025	11,715	11,764	11,764	11,790	11,671	181,992
December 23, 2025	11,550	11,678	11,678	11,750	11,530	161,830
December 22, 2025	11,496	11,532	11,532	11,548	11,431	170,807
December 19, 2025	11,503	11,496	11,496	11,529	11,442	152,955
December 18, 2025	11,545	11,461	11,461	11,565	11,412	103,462
December 17, 2025	11,505	11,540	11,540	11,591	11,495	205,337
December 16, 2025	11,700	11,528	11,528	11,700	11,510	179,690
December 15, 2025	11,658	11,728	11,728	11,804	11,658	178,063
December 12, 2025	11,491	11,723	11,723	11,738	11,481	389,481
December 11, 2025	11,340	11,472	11,472	11,484	11,266	196,554
December 10, 2025	11,425	11,317	11,317	11,499	11,297	272,923
December 09, 2025	11,500	11,414	11,414	11,525	11,379	274,468
December 08, 2025	11,610	11,540	11,540	11,632	11,490	148,186
December 05, 2025	11,630	11,597	11,597	11,665	11,561	226,572
December 04, 2025	11,580	11,608	11,608	11,631	11,524	159,688
December 03, 2025	11,700	11,591	11,591	11,702	11,520	206,301
December 02, 2025	11,702	11,666	11,666	11,713	11,590	190,930
December 01, 2025	11,620	11,662	11,662	12,021	11,556	228,729
November 28, 2025	11,620	11,600	11,600	11,640	11,557	159,988
November 27, 2025	11,776	11,617	11,617	11,787	11,599	275,290
November 26, 2025	11,589	11,759	11,759	11,773	11,585	187,480
November 25, 2025	11,600	11,580	11,580	11,647	11,538	200,149
November 24, 2025	11,738	11,584	11,584	11,738	11,561	407,297
November 21, 2025	11,758	11,729	11,729	11,788	11,691	192,051
November 19, 2025	11,707	11,666	11,666	11,754	11,638	271,396
November 18, 2025	11,888	11,707	11,707	11,888	11,688	318,126
November 17, 2025	11,810	11,778	11,778	11,855	11,745	194,379
November 14, 2025	11,941	11,874	11,874	11,941	11,786	161,315
November 13, 2025	11,921	11,934	11,934	12,016	11,907	174,415
November 12, 2025	11,861	11,921	11,921	11,949	11,831	184,542
November 11, 2025	11,750	11,825	11,825	11,849	11,720	125,847
November 10, 2025	11,851	11,728	11,728	11,890	11,701	197,085
November 07, 2025	11,871	11,849	11,849	11,951	11,834	148,166
November 06, 2025	11,800	11,910	11,910	11,985	11,798	189,652
November 04, 2025	11,960	11,819	11,819	11,960	11,785	199,364
November 03, 2025	11,927	11,950	11,950	11,984	11,885	98,394
October 31, 2025	12,053	11,947	11,947	12,102	11,917	175,191
October 30, 2025	12,040	12,053	12,053	12,084	11,950	159,943
October 29, 2025	11,940	11,999	11,999	12,060	11,899	394,272
October 28, 2025	12,025	11,931	11,931	12,048	11,866	513,068
October 27, 2025	11,922	12,015	12,015	12,049	11,920	408,073
October 24, 2025	12,149	11,918	11,918	12,174	11,876	318,840
October 23, 2025	12,390	12,145	12,145	12,415	12,112	370,818
October 21, 2025	12,371	12,342	12,342	12,417	12,271	14,465
October 20, 2025	12,420	12,346	12,346	12,448	12,175	393,369
October 17, 2025	12,300	12,370	12,370	12,390	12,259	182,260
October 16, 2025	12,306	12,358	12,358	12,405	12,268	129,372

UltraTech Cement Limited (ULTRACEMCO.NS) NSE