UltraTech Cement Limited (INE481G01011)
NSE: ULTRACEMCO | Series: EQ | Date of Listing: 24 Aug, 2004
-
LTP
11,460.95
-209.85 (-1.8 %) -
Open
11,664.85
11,638.00 -
High
11,748.00
11,760.00 -
Low
11,397.65
11,572.05 -
Close
11,422.80
11,670.80 -
52W High
12,145.35
16 Dec, 2024 -
52W Low
9,250.00
19 Apr, 2024
Upper Circuit: 12,837.88
Lower Circuit: 10,503.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 11,664.85 | 11,748.00 | 11,397.65 | 11,460.95 | 11,422.80 | -248.00 | -2.12 | 12,145.35 | 8,045.05 | 299,802 | 344.08 Crore | 60,732 |
| 19 Dec, 2024 | 11,638.00 | 11,760.00 | 11,572.05 | 11,630.00 | 11,670.80 | -93.15 | -0.79 | 12,145.35 | 8,045.05 | 162,249 | 189.31 Crore | 41,945 |
| 18 Dec, 2024 | 11,775.00 | 11,855.00 | 11,700.00 | 11,762.80 | 11,763.95 | -11.00 | -0.09 | 12,145.35 | 8,045.05 | 222,900 | 262.18 Crore | 37,383 |
| 17 Dec, 2024 | 11,930.65 | 11,974.15 | 11,683.20 | 11,768.95 | 11,774.95 | -167.55 | -1.4 | 12,145.35 | 8,045.05 | 244,639 | 289.07 Crore | 38,738 |
| 16 Dec, 2024 | 12,050.00 | 12,145.35 | 11,871.00 | 11,939.95 | 11,942.50 | -141.40 | -1.17 | 12,145.35 | 8,045.05 | 214,946 | 257.46 Crore | 44,449 |
| 13 Dec, 2024 | 11,800.00 | 12,118.50 | 11,730.00 | 12,082.35 | 12,083.90 | 226.95 | 1.91 | 12,138.00 | 8,045.05 | 408,880 | 489.50 Crore | 79,275 |
| 12 Dec, 2024 | 11,944.00 | 11,944.00 | 11,790.90 | 11,800.00 | 11,856.95 | -41.55 | -0.35 | 12,138.00 | 8,045.05 | 247,809 | 294.12 Crore | 40,992 |
| 11 Dec, 2024 | 11,851.00 | 12,065.00 | 11,815.30 | 11,880.00 | 11,898.50 | 152.70 | 1.3 | 12,138.00 | 8,045.05 | 527,029 | 629.84 Crore | 76,020 |
| 10 Dec, 2024 | 11,745.00 | 11,807.10 | 11,695.00 | 11,760.00 | 11,745.80 | -69.00 | -0.58 | 12,138.00 | 8,045.05 | 232,758 | 273.27 Crore | 49,354 |
| 09 Dec, 2024 | 11,858.40 | 11,890.00 | 11,718.00 | 11,795.20 | 11,814.80 | -33.70 | -0.28 | 12,138.00 | 8,045.05 | 268,177 | 316.40 Crore | 53,921 |
| 06 Dec, 2024 | 11,939.00 | 11,956.35 | 11,818.00 | 11,857.90 | 11,848.50 | -84.30 | -0.71 | 12,138.00 | 8,045.05 | 193,324 | 229.28 Crore | 45,646 |
| 05 Dec, 2024 | 11,745.00 | 12,001.95 | 11,722.85 | 11,920.00 | 11,932.80 | 166.00 | 1.41 | 12,138.00 | 8,045.05 | 436,371 | 518.10 Crore | 84,627 |
| 04 Dec, 2024 | 11,866.20 | 11,920.35 | 11,748.05 | 11,750.00 | 11,766.80 | -85.55 | -0.72 | 12,138.00 | 8,045.05 | 306,770 | 363.01 Crore | 65,045 |
| 03 Dec, 2024 | 11,674.75 | 11,935.00 | 11,624.95 | 11,862.20 | 11,852.35 | 203.80 | 1.75 | 12,138.00 | 8,045.05 | 501,811 | 593.39 Crore | 89,688 |
| 02 Dec, 2024 | 11,206.70 | 11,780.00 | 11,206.70 | 11,630.20 | 11,648.55 | 446.40 | 3.98 | 12,138.00 | 8,045.05 | 633,694 | 735.89 Crore | 93,881 |
| 29 Nov, 2024 | 10,915.00 | 11,233.00 | 10,915.00 | 11,188.00 | 11,202.15 | 204.35 | 1.86 | 12,138.00 | 8,045.05 | 367,574 | 409.75 Crore | 78,390 |
| 28 Nov, 2024 | 11,174.00 | 11,190.00 | 10,957.60 | 11,066.00 | 10,997.80 | -142.10 | -1.28 | 12,138.00 | 8,045.05 | 326,140 | 360.26 Crore | 73,618 |
| 27 Nov, 2024 | 11,020.60 | 11,188.95 | 10,960.00 | 11,159.95 | 11,139.90 | 18.85 | 0.17 | 12,138.00 | 8,045.05 | 330,284 | 365.61 Crore | 50,927 |
| 26 Nov, 2024 | 11,457.45 | 11,497.30 | 11,106.00 | 11,110.85 | 11,121.05 | -336.40 | -2.94 | 12,138.00 | 8,045.05 | 243,711 | 272.84 Crore | 52,276 |
| 25 Nov, 2024 | 11,450.00 | 11,690.00 | 11,437.25 | 11,469.80 | 11,457.45 | 82.15 | 0.72 | 12,138.00 | 8,045.05 | 465,057 | 535.54 Crore | 71,786 |