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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12,628	12,765	12,765	12,904	12,556	808,480
August 14, 2025	12,413	12,317	12,317	12,428	12,225	235,741
August 13, 2025	12,485	12,401	12,401	12,517	12,388	207,359
August 12, 2025	12,447	12,449	12,449	12,530	12,397	334,100
August 11, 2025	12,161	12,405	12,405	12,425	12,161	218,605
August 08, 2025	12,285	12,157	12,157	12,315	12,135	201,770
August 07, 2025	12,204	12,273	12,273	12,309	12,125	202,031
August 06, 2025	12,298	12,226	12,226	12,390	12,208	192,086
August 05, 2025	12,330	12,298	12,298	12,378	12,262	267,535
August 04, 2025	12,158	12,257	12,257	12,290	12,132	207,875
August 01, 2025	12,181	12,113	12,113	12,289	12,075	212,570
July 31, 2025	12,201	12,249	12,249	12,329	12,155	150,379
July 30, 2025	12,205	12,268	12,268	12,381	12,201	185,681
July 29, 2025	12,200	12,221	12,221	12,262	12,122	208,446
July 28, 2025	12,274	12,240	12,240	12,368	12,210	214,107
July 25, 2025	12,245	12,250	12,250	12,345	12,193	290,381
July 24, 2025	12,372	12,304	12,226.5	12,399	12,230	180,080
July 23, 2025	12,460	12,372	12,294.07	12,515	12,358	189,617
July 22, 2025	12,649	12,452	12,373.57	12,699	12,295	533,617
July 21, 2025	12,560	12,577	12,497.78	12,714	12,374	512,521
July 18, 2025	12,520	12,498	12,498	12,558	12,441	98,338
July 17, 2025	12,465	12,495	12,495	12,548	12,432	166,142
July 16, 2025	12,504	12,453	12,453	12,515	12,398	156,311
July 15, 2025	12,545	12,502	12,502	12,545	12,425	154,124
July 14, 2025	12,495	12,516	12,516	12,579	12,430	278,918
July 11, 2025	12,516	12,495	12,495	12,637	12,452	240,025
July 10, 2025	12,518	12,516	12,516	12,667	12,482	269,323
July 09, 2025	12,410	12,562	12,562	12,580	12,376	379,924
July 08, 2025	12,345	12,445	12,445	12,495	12,305	219,226
July 07, 2025	12,476	12,345	12,345	12,500	12,306	149,939
July 04, 2025	12,400	12,506	12,506	12,542	12,341	191,516
July 03, 2025	12,436	12,398	12,398	12,575	12,376	275,755
July 02, 2025	12,210	12,436	12,436	12,527	12,170	445,824
July 01, 2025	12,105	12,210	12,210	12,225	12,060	207,437
June 30, 2025	12,215	12,093	12,093	12,271	12,018	333,098
June 27, 2025	11,980	12,213	12,213	12,246	11,917	501,287
June 26, 2025	11,690	11,951	11,951	11,986	11,681	506,580
June 25, 2025	11,635	11,733	11,733	11,771	11,634	253,134
June 24, 2025	11,559	11,579	11,579	11,824	11,514	735,700
June 23, 2025	11,401	11,449	11,449	11,490	11,321	304,907
June 20, 2025	11,420	11,458	11,458	11,525	11,370	629,895
June 19, 2025	11,400	11,420	11,420	11,485	11,353	157,757
June 18, 2025	11,383	11,406	11,406	11,479	11,343	156,816
June 17, 2025	11,500	11,383	11,383	11,509	11,360	121,415
June 16, 2025	11,270	11,495	11,495	11,518	11,197	401,104
June 13, 2025	11,111	11,224	11,224	11,250	11,018	181,353
June 12, 2025	11,475	11,323	11,323	11,505	11,280	262,530
June 11, 2025	11,380	11,464	11,464	11,518	11,340	237,747
June 10, 2025	11,410	11,391	11,391	11,484	11,335	279,918
June 09, 2025	11,260	11,260	11,260	11,318	11,166	209,231
June 06, 2025	11,180	11,253	11,253	11,311	11,120	143,723
June 05, 2025	11,038	11,159	11,159	11,180	11,003	191,183
June 04, 2025	11,040	11,033	11,033	11,055	10,920	345,047
June 03, 2025	11,280	11,035	11,035	11,292	11,000	349,615
June 02, 2025	11,180	11,195	11,195	11,219	11,019	314,936
May 30, 2025	11,265	11,210	11,210	11,310	11,170	394,181
May 29, 2025	11,249	11,269	11,269	11,337	11,151	350,206
May 28, 2025	11,455	11,238	11,238	11,470	11,200	201,200
May 27, 2025	11,676	11,421	11,421	11,722	11,375	478,345
May 26, 2025	11,800	11,689	11,689	11,884	11,645	198,003

UltraTech Cement Limited (ULTRACEMCO.NS) NSE