Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,688.68 -258.25 (-0.66%) Hang Seng
19,298.81 +78.19 (+0.41%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,185.56 -761.11 (-1.07%) CMC Crypto 200
1,525.37 +36.82 (+2.47%)
UltraTech Cement Limited (ULTRACEMCO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 9,826.00 | 9,850.75 | 9,762.05 | 9,789.40 | 9,789.40 | 346,938 |
| 20 May 2024 | 9,826.00 | 9,850.75 | 9,762.05 | 9,789.40 | 9,789.40 | 346,947 |
| 13 May 2024 | 9,515.95 | 9,900.00 | 9,427.10 | 9,890.35 | 9,890.35 | 1,200,690 |
| 06 May 2024 | 9,875.00 | 9,948.00 | 9,408.05 | 9,491.70 | 9,491.70 | 1,378,815 |
| 29 Apr 2024 | 9,765.00 | 10,180.00 | 9,743.05 | 9,816.30 | 9,816.30 | 2,422,545 |
| 22 Apr 2024 | 9,505.00 | 9,777.00 | 9,456.10 | 9,700.90 | 9,700.90 | 1,577,202 |
| 15 Apr 2024 | 9,617.90 | 9,617.90 | 9,250.00 | 9,363.95 | 9,363.95 | 1,768,168 |
| 08 Apr 2024 | 9,852.95 | 9,993.80 | 9,610.00 | 9,652.55 | 9,652.55 | 1,118,338 |
| 01 Apr 2024 | 9,749.15 | 10,277.70 | 9,749.15 | 9,823.60 | 9,823.60 | 1,802,863 |
| 25 Mar 2024 | 9,681.75 | 9,853.95 | 9,570.00 | 9,749.15 | 9,749.15 | 1,172,127 |
| 18 Mar 2024 | 9,625.00 | 9,751.80 | 9,435.15 | 9,681.75 | 9,681.75 | 1,154,023 |
| 11 Mar 2024 | 9,694.05 | 9,824.60 | 9,454.00 | 9,632.95 | 9,632.95 | 1,698,128 |
| 04 Mar 2024 | 10,157.00 | 10,166.00 | 9,532.00 | 9,673.15 | 9,673.15 | 1,651,834 |
| 26 Feb 2024 | 9,999.05 | 10,183.85 | 9,705.65 | 10,135.50 | 10,135.50 | 1,359,184 |
| 19 Feb 2024 | 9,948.95 | 10,115.00 | 9,802.30 | 10,000.90 | 10,000.90 | 1,421,721 |
| 12 Feb 2024 | 9,951.00 | 10,017.45 | 9,703.95 | 9,916.20 | 9,916.20 | 1,551,582 |
| 05 Feb 2024 | 10,050.00 | 10,295.00 | 9,852.00 | 9,945.75 | 9,945.75 | 1,385,255 |
| 29 Jan 2024 | 10,000.10 | 10,320.00 | 9,900.05 | 10,098.55 | 10,098.55 | 1,780,753 |
| 22 Jan 2024 | 10,093.70 | 10,093.70 | 9,734.60 | 9,969.35 | 9,969.35 | 1,148,973 |
| 15 Jan 2024 | 9,879.00 | 10,128.70 | 9,770.00 | 10,093.70 | 10,093.70 | 1,519,481 |
| 08 Jan 2024 | 10,078.00 | 10,080.00 | 9,719.15 | 9,808.45 | 9,808.45 | 1,546,127 |
| 01 Jan 2024 | 10,503.05 | 10,520.00 | 9,995.00 | 10,016.05 | 10,016.05 | 1,091,726 |
| 25 Dec 2023 | 9,969.00 | 10,526.00 | 9,969.00 | 10,503.05 | 10,503.05 | 1,548,731 |
| 18 Dec 2023 | 10,028.00 | 10,128.00 | 9,824.85 | 9,969.00 | 9,969.00 | 1,886,846 |
| 11 Dec 2023 | 9,414.00 | 10,059.50 | 9,400.00 | 10,029.45 | 10,029.45 | 4,300,210 |
| 04 Dec 2023 | 9,150.00 | 9,431.65 | 9,086.15 | 9,413.55 | 9,413.55 | 1,889,534 |
| 27 Nov 2023 | 8,556.20 | 9,163.40 | 8,556.20 | 9,033.85 | 9,033.85 | 1,929,558 |
| 20 Nov 2023 | 8,800.00 | 8,815.20 | 8,545.05 | 8,556.20 | 8,556.20 | 1,224,687 |
| 13 Nov 2023 | 8,711.10 | 8,869.60 | 8,660.00 | 8,790.95 | 8,790.95 | 642,005 |
| 06 Nov 2023 | 8,539.00 | 8,729.95 | 8,521.20 | 8,710.85 | 8,710.85 | 811,522 |
| 30 Oct 2023 | 8,242.00 | 8,530.00 | 8,197.45 | 8,522.60 | 8,522.60 | 1,116,491 |
| 23 Oct 2023 | 8,415.00 | 8,523.60 | 8,155.55 | 8,210.15 | 8,210.15 | 1,338,336 |
| 16 Oct 2023 | 8,369.05 | 8,648.35 | 8,193.35 | 8,461.05 | 8,461.05 | 2,268,149 |
| 09 Oct 2023 | 8,170.05 | 8,417.00 | 8,087.20 | 8,369.00 | 8,369.00 | 1,241,947 |
| 02 Oct 2023 | 8,254.85 | 8,377.00 | 8,045.05 | 8,195.45 | 8,195.45 | 1,807,768 |
| 25 Sept 2023 | 8,217.00 | 8,328.00 | 8,132.00 | 8,254.85 | 8,254.85 | 2,216,254 |
| 18 Sept 2023 | 8,728.00 | 8,737.60 | 8,179.05 | 8,187.40 | 8,187.40 | 1,365,488 |
| 11 Sept 2023 | 8,450.95 | 8,750.95 | 8,395.00 | 8,728.35 | 8,728.35 | 1,457,749 |
| 04 Sept 2023 | 8,284.95 | 8,600.00 | 8,282.55 | 8,430.55 | 8,430.55 | 1,487,981 |
| 28 Aug 2023 | 8,134.80 | 8,360.00 | 8,048.45 | 8,262.40 | 8,262.40 | 1,479,967 |
| 21 Aug 2023 | 8,214.40 | 8,324.00 | 8,061.00 | 8,071.45 | 8,071.45 | 1,083,442 |
| 14 Aug 2023 | 8,129.80 | 8,265.00 | 7,987.65 | 8,214.85 | 8,214.85 | 1,341,079 |
| 07 Aug 2023 | 8,188.30 | 8,250.00 | 8,044.75 | 8,132.95 | 8,132.95 | 1,172,916 |
| 31 Jul 2023 | 8,329.00 | 8,410.00 | 8,080.00 | 8,158.15 | 8,158.15 | 1,230,664 |
| 27 Jul 2023 | 38 Dividend | |||||
| 24 Jul 2023 | 8,200.00 | 8,458.60 | 8,088.40 | 8,306.75 | 8,268.96 | 1,679,133 |
| 17 Jul 2023 | 8,207.00 | 8,356.85 | 8,072.00 | 8,119.20 | 8,082.26 | 1,597,621 |
| 10 Jul 2023 | 8,350.00 | 8,443.30 | 8,148.00 | 8,182.55 | 8,145.32 | 1,504,665 |
| 03 Jul 2023 | 8,383.00 | 8,499.00 | 8,325.60 | 8,336.45 | 8,298.52 | 1,406,112 |
| 26 Jun 2023 | 8,060.00 | 8,319.00 | 8,060.00 | 8,294.75 | 8,257.01 | 986,279 |
| 19 Jun 2023 | 8,358.00 | 8,415.60 | 8,060.00 | 8,080.20 | 8,043.44 | 1,329,515 |
| 12 Jun 2023 | 8,160.50 | 8,432.15 | 8,102.35 | 8,333.25 | 8,295.34 | 1,497,155 |
| 05 Jun 2023 | 7,897.00 | 8,217.70 | 7,865.00 | 8,153.25 | 8,116.16 | 1,794,808 |
| 29 May 2023 | 7,750.00 | 7,970.00 | 7,735.00 | 7,850.65 | 7,814.93 | 2,196,183 |
| 22 May 2023 | 7,655.00 | 7,752.40 | 7,590.05 | 7,721.85 | 7,686.72 | 958,898 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.