UltraTech Cement Limited (INE481G01011)
NSE: ULTRACEMCO | Series: EQ | Date of Listing: 24 Aug, 2004
-
LTP
11,595.10
344.15 (3.06 %) -
Open
11,189.00
11,360.00 -
High
11,650.05
11,360.00 -
Low
11,155.00
11,178.10 -
Close
11,606.60
11,250.95 -
52W High
12,145.35
16 Dec, 2024 -
52W Low
9,250.00
19 Apr, 2024
Upper Circuit: 12,376.05
Lower Circuit: 10,125.86
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 11,189.00 | 11,650.05 | 11,155.00 | 11,595.10 | 11,606.60 | 355.65 | 3.16 | 12,145.35 | 8,045.05 | 361,884 | 416.47 Crore | 51,687 |
| 02 Apr, 2025 | 11,360.00 | 11,360.00 | 11,178.10 | 11,275.00 | 11,250.95 | -127.70 | -1.12 | 12,145.35 | 8,045.05 | 376,468 | 423.05 Crore | 53,198 |
| 01 Apr, 2025 | 11,350.00 | 11,565.65 | 11,337.15 | 11,386.80 | 11,378.65 | -130.90 | -1.14 | 12,145.35 | 8,045.05 | 263,144 | 300.16 Crore | 51,116 |
| 28 Mar, 2025 | 11,585.50 | 11,699.00 | 11,458.65 | 11,481.10 | 11,509.55 | -90.05 | -0.78 | 12,145.35 | 8,045.05 | 280,960 | 324.07 Crore | 49,077 |
| 27 Mar, 2025 | 11,400.50 | 11,629.95 | 11,350.00 | 11,580.00 | 11,599.60 | 197.50 | 1.73 | 12,145.35 | 8,045.05 | 406,112 | 468.62 Crore | 81,057 |
| 26 Mar, 2025 | 11,381.00 | 11,487.00 | 11,300.00 | 11,401.00 | 11,402.10 | -19.10 | -0.17 | 12,145.35 | 8,045.05 | 401,569 | 459.03 Crore | 56,572 |
| 25 Mar, 2025 | 11,240.00 | 11,478.85 | 11,204.70 | 11,406.00 | 11,421.20 | 370.00 | 3.35 | 12,145.35 | 8,045.05 | 754,457 | 860.57 Crore | 107,473 |
| 24 Mar, 2025 | 11,018.95 | 11,077.95 | 10,853.85 | 11,050.00 | 11,051.20 | 74.45 | 0.68 | 12,145.35 | 8,045.05 | 294,688 | 324.32 Crore | 40,849 |
| 21 Mar, 2025 | 11,019.00 | 11,064.00 | 10,885.65 | 10,985.05 | 10,976.75 | 28.60 | 0.26 | 12,145.35 | 8,045.05 | 656,565 | 720.26 Crore | 52,274 |
| 20 Mar, 2025 | 10,931.15 | 11,240.00 | 10,816.00 | 10,933.00 | 10,948.15 | 14.90 | 0.14 | 12,145.35 | 8,045.05 | 549,251 | 598.30 Crore | 69,007 |
| 19 Mar, 2025 | 10,710.00 | 10,945.10 | 10,700.00 | 10,930.00 | 10,933.25 | 235.15 | 2.2 | 12,145.35 | 8,045.05 | 269,175 | 292.56 Crore | 43,132 |
| 18 Mar, 2025 | 10,570.00 | 10,745.00 | 10,551.00 | 10,690.00 | 10,698.10 | 151.00 | 1.43 | 12,145.35 | 8,045.05 | 354,620 | 378.58 Crore | 66,426 |
| 17 Mar, 2025 | 10,546.50 | 10,577.35 | 10,448.00 | 10,531.55 | 10,547.10 | 95.00 | 0.91 | 12,145.35 | 8,045.05 | 212,061 | 223.13 Crore | 42,223 |
| 13 Mar, 2025 | 10,520.00 | 10,520.00 | 10,380.10 | 10,458.00 | 10,452.10 | -68.30 | -0.65 | 12,145.35 | 8,045.05 | 219,474 | 229.17 Crore | 36,641 |
| 12 Mar, 2025 | 10,480.00 | 10,549.80 | 10,362.00 | 10,493.70 | 10,520.40 | 81.15 | 0.78 | 12,145.35 | 8,045.05 | 299,765 | 313.34 Crore | 46,444 |
| 11 Mar, 2025 | 10,411.00 | 10,508.55 | 10,356.25 | 10,458.60 | 10,439.25 | -80.85 | -0.77 | 12,145.35 | 8,045.05 | 180,753 | 188.85 Crore | 38,540 |
| 10 Mar, 2025 | 10,589.00 | 10,645.60 | 10,477.00 | 10,478.50 | 10,520.10 | -62.30 | -0.59 | 12,145.35 | 8,045.05 | 165,649 | 174.56 Crore | 29,030 |
| 07 Mar, 2025 | 10,501.00 | 10,609.60 | 10,446.70 | 10,560.05 | 10,582.40 | 88.90 | 0.85 | 12,145.35 | 8,045.05 | 302,339 | 319.63 Crore | 55,209 |
| 06 Mar, 2025 | 10,539.80 | 10,540.00 | 10,317.20 | 10,469.90 | 10,493.50 | 29.30 | 0.28 | 12,145.35 | 8,045.05 | 365,920 | 381.72 Crore | 78,871 |
| 05 Mar, 2025 | 10,387.90 | 10,506.80 | 10,295.25 | 10,457.55 | 10,464.20 | 94.10 | 0.91 | 12,145.35 | 8,045.05 | 310,832 | 323.39 Crore | 71,514 |
| 04 Mar, 2025 | 10,250.00 | 10,454.80 | 10,240.00 | 10,373.40 | 10,370.10 | 29.30 | 0.28 | 12,145.35 | 8,045.05 | 352,922 | 365.74 Crore | 66,697 |