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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	12,085	12,311	12,311	12,325	12,085	142,332
October 14, 2025	12,172	12,070	12,070	12,251	12,026	129,196
October 13, 2025	12,225	12,172	12,172	12,249	12,150	87,745
October 10, 2025	12,180	12,281	12,281	12,324	12,111	198,464
October 09, 2025	11,991	12,192	12,192	12,211	11,973	171,737
October 08, 2025	12,150	11,991	11,991	12,182	11,940	173,973
October 07, 2025	12,059	12,184	12,184	12,210	12,025	225,473
October 06, 2025	12,019	12,055	12,055	12,100	11,991	106,374
October 03, 2025	12,095	12,019	12,019	12,139	11,982	258,411
October 01, 2025	12,274	12,095	12,095	12,274	12,071	129,529
September 30, 2025	12,041	12,222	12,222	12,261	12,041	279,155
September 29, 2025	12,100	12,041	12,041	12,146	11,962	214,806
September 26, 2025	12,140	12,070	12,070	12,199	11,990	181,541
September 25, 2025	12,210	12,141	12,141	12,275	12,120	272,540
September 24, 2025	12,427	12,214	12,214	12,448	12,200	166,517
September 23, 2025	12,650	12,401	12,401	12,698	12,361	403,638
September 22, 2025	12,547	12,650	12,650	12,706	12,542	499,555
September 19, 2025	12,602	12,508	12,508	12,644	12,484	571,670
September 18, 2025	12,730	12,626	12,626	12,749	12,562	190,079
September 17, 2025	12,678	12,721	12,721	12,800	12,614	264,257
September 16, 2025	12,497	12,578	12,578	12,599	12,446	189,043
September 15, 2025	12,370	12,435	12,435	12,481	12,324	179,530
September 12, 2025	12,396	12,370	12,370	12,479	12,343	153,086
September 11, 2025	12,478	12,392	12,392	12,517	12,360	132,660
September 10, 2025	12,625	12,478	12,478	12,626	12,420	175,576
September 09, 2025	12,699	12,572	12,572	12,708	12,533	240,234
September 08, 2025	12,601	12,664	12,664	12,743	12,601	126,448

UltraTech Cement Limited (ULTRACEMCO.NS) NSE