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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,650	12,766	12,766	12,838	12,578	120,594
February 19, 2026	13,039	12,688	12,688	13,059	12,637	195,303
February 18, 2026	12,986	13,052	13,052	13,095	12,986	161,603
February 17, 2026	12,955	12,984	12,984	13,008	12,838	136,224
February 16, 2026	12,897	12,981	12,981	12,997	12,861	81,892
February 13, 2026	13,012	12,963	12,963	13,025	12,873	178,236
February 12, 2026	12,969	13,029	13,029	13,071	12,900	179,718
February 11, 2026	13,087	12,969	12,969	13,087	12,907	92,519
February 10, 2026	13,060	13,023	13,023	13,110	12,968	167,157
February 09, 2026	12,809	13,048	13,048	13,071	12,722	235,297
February 06, 2026	12,725	12,722	12,722	12,775	12,622	124,708
February 05, 2026	12,762	12,773	12,773	12,834	12,732	172,341
February 04, 2026	12,600	12,806	12,806	12,839	12,585	159,977
February 03, 2026	12,800	12,590	12,590	12,952	12,575	296,846
February 02, 2026	12,380	12,535	12,535	12,600	12,191	259,656
February 01, 2026	12,758	12,284	12,284	12,799	12,238	202,576
January 30, 2026	12,649	12,694	12,694	12,725	12,536	296,876
January 29, 2026	12,758	12,722	12,722	12,758	12,554	267,660
January 28, 2026	12,640	12,767	12,767	12,790	12,561	456,846
January 27, 2026	12,544	12,589	12,589	12,825	12,500	926,373
January 23, 2026	12,375	12,369	12,369	12,554	12,283	356,414
January 22, 2026	12,293	12,364	12,364	12,400	12,165	286,236
January 21, 2026	12,059	12,231	12,231	12,280	11,984	209,393
January 20, 2026	12,225	12,059	12,059	12,399	11,995	298,026
January 19, 2026	12,350	12,297	12,297	12,395	12,233	257,602
January 16, 2026	11,800	12,378	12,378	12,405	11,800	454,481
January 14, 2026	12,074	12,255	12,255	12,323	11,942	408,660
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

UltraTech Cement Limited (ULTRACEMCO.NS) NSE