Stock Details of ULTRACEMCO.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 38 |
10889.9004 |
11238.5996 |
10869.1504 |
11204.4502 |
31874 |
2026-03-25 |
| 38 |
10688.0498 |
10860.0000 |
10476.5996 |
10760.8496 |
18871 |
2026-03-24 |
| 38 |
10927.7500 |
10927.7500 |
10329.0000 |
10359.7500 |
10597 |
2026-03-23 |
| 38 |
10925.4004 |
10975.0000 |
10860.0000 |
10927.7500 |
11558 |
2026-03-20 |
| 38 |
11198.5498 |
11198.5498 |
10780.0000 |
10811.0000 |
7254 |
2026-03-19 |
| 38 |
11286.4004 |
11286.4004 |
11118.4004 |
11246.5996 |
11869 |
2026-03-18 |
| 38 |
11099.6504 |
11160.0000 |
10993.1504 |
11113.9502 |
14455 |
2026-03-17 |
| 38 |
10625.7002 |
11140.0000 |
10625.7002 |
11099.6504 |
42420 |
2026-03-16 |
| 38 |
11000.0000 |
11000.0000 |
10579.5498 |
10607.0000 |
66979 |
2026-03-13 |
| 38 |
11450.0000 |
11450.0000 |
11058.6504 |
11090.5498 |
8591 |
2026-03-12 |
| 38 |
11724.9502 |
11724.9502 |
11435.5000 |
11457.0996 |
8510 |
2026-03-11 |
| 38 |
11598.0000 |
11760.0500 |
11572.7500 |
11651.5500 |
7796 |
2026-03-10 |
| 38 |
11799.9500 |
11799.9500 |
11327.6500 |
11376.2000 |
28406 |
2026-03-09 |
| 38 |
12199.5498 |
12199.5498 |
11954.0000 |
11986.7500 |
11732 |
2026-03-06 |
| 38 |
12218.9004 |
12330.6504 |
12025.9502 |
12301.8496 |
48786 |
2026-03-05 |
| 38 |
12220.0000 |
12364.7002 |
11892.5498 |
12105.3496 |
7877 |
2026-03-04 |
| 38 |
12430.0996 |
12610.4004 |
12330.0000 |
12515.7002 |
12091 |
2026-03-02 |
| 38 |
12850.0000 |
12892.0000 |
12642.0000 |
12680.2500 |
7588 |
2026-02-27 |
| 38 |
13050.0000 |
13050.0000 |
12840.0000 |
12934.0996 |
5154 |
2026-02-26 |
| 38 |
13024.2500 |
13060.0000 |
12873.0000 |
13042.5498 |
15092 |
2026-02-25 |
| 38 |
12999.0498 |
13008.9004 |
12904.2500 |
12951.5000 |
1319 |
2026-02-24 |
| 38 |
12751.4502 |
12993.0000 |
12751.4502 |
12974.5000 |
1674 |
2026-02-23 |
| 38 |
12669.9502 |
12843.2998 |
12536.0000 |
12764.4004 |
2108 |
2026-02-20 |
| 38 |
13044.0000 |
13055.0000 |
12640.0000 |
12676.0996 |
3780 |
2026-02-19 |
| 38 |
12998.9502 |
13088.4502 |
12998.9502 |
13048.2500 |
6604 |
2026-02-18 |
| 38 |
12911.8496 |
13002.1504 |
12841.3496 |
12985.0996 |
1388 |
2026-02-17 |
| 38 |
12875.7500 |
12997.5498 |
12861.0000 |
12971.5996 |
1920 |
2026-02-16 |
| 38 |
12999.0000 |
13006.9004 |
12870.0000 |
12964.6504 |
2745 |
2026-02-13 |
| 38 |
12950.4502 |
13069.1504 |
12896.9004 |
13027.8496 |
7109 |
2026-02-12 |
| 38 |
13098.7002 |
13098.7002 |
12905.0498 |
12969.7500 |
6347 |
2026-02-11 |
| 38 |
13048.0000 |
13104.0000 |
12978.5000 |
13013.4502 |
11314 |
2026-02-10 |
| 38 |
12750.2002 |
13070.0000 |
12723.7500 |
13046.6504 |
10369 |
2026-02-09 |
| 38 |
12774.0498 |
12774.0498 |
12625.0000 |
12725.5000 |
3972 |
2026-02-06 |
| 38 |
12735.0498 |
12820.0000 |
12735.0000 |
12774.3496 |
1675 |
2026-02-05 |
| 38 |
12590.0000 |
12819.2500 |
12581.0498 |
12802.4502 |
2873 |
2026-02-04 |
| 38 |
12601.0996 |
12919.0498 |
12574.9004 |
12586.5996 |
5575 |
2026-02-03 |
| 38 |
12292.2002 |
12599.9502 |
12198.9502 |
12532.0498 |
3766 |
2026-02-02 |
| 38 |
12600.4502 |
12725.0000 |
12535.0000 |
12700.0498 |
4348 |
2026-01-30 |
| 38 |
12750.0000 |
12750.0498 |
12555.0000 |
12719.5000 |
87431 |
2026-01-29 |
| 38 |
12600.5996 |
12786.0000 |
12559.5000 |
12769.2500 |
11012 |
2026-01-28 |
| 38 |
12588.7998 |
12829.4004 |
12483.7002 |
12591.6504 |
30142 |
2026-01-27 |
| 38 |
12368.2998 |
12368.2998 |
12368.2998 |
12368.2998 |
0 |
2026-01-26 |
| 38 |
12364.5000 |
12555.0000 |
12280.9004 |
12368.2998 |
9602 |
2026-01-23 |
| 38 |
12379.1504 |
12399.0000 |
12172.9502 |
12364.5000 |
14382 |
2026-01-22 |
| 38 |
12037.2002 |
12280.0000 |
11991.7500 |
12225.2500 |
5132 |
2026-01-21 |
| 38 |
12269.9502 |
12396.2500 |
11995.0000 |
12036.7998 |
65069 |
2026-01-20 |
| 38 |
12359.3496 |
12392.0000 |
12228.0000 |
12277.0000 |
33717 |
2026-01-19 |
| 38 |
12234.7998 |
12400.1504 |
11920.0000 |
12372.5498 |
20606 |
2026-01-16 |
| 38 |
12256.9502 |
12256.9502 |
12256.9502 |
12256.9502 |
0 |
2026-01-15 |
| 38 |
11923.0996 |
12319.0000 |
11923.0996 |
12256.9502 |
9012 |
2026-01-14 |
| 38 |
11600.7500 |
12194.9502 |
11600.7500 |
12036.8496 |
23176 |
2026-01-13 |
| 38 |
11820.7500 |
12127.5996 |
11788.9502 |
12101.9004 |
39727 |
2026-01-12 |
| 38 |
12046.5996 |
12048.0996 |
11860.0000 |
11951.8496 |
23402 |
2026-01-09 |
| 38 |
12121.7500 |
12151.9004 |
12035.5996 |
12059.0000 |
9687 |
2026-01-08 |
| 38 |
12170.2002 |
12200.1504 |
12087.3496 |
12185.4502 |
3376 |
2026-01-07 |
| 38 |
12119.6504 |
12225.7998 |
12076.5000 |
12200.2998 |
3258 |
2026-01-06 |
| 38 |
11900.7500 |
12111.2002 |
11887.5996 |
12081.6504 |
54186 |
2026-01-05 |
| 38 |
11862.2998 |
11964.4502 |
11822.0498 |
11895.4502 |
4140 |
2026-01-02 |
| 38 |
11770.5498 |
11912.0996 |
11770.5498 |
11896.9004 |
6251 |
2026-01-01 |
| 38 |
11705.0000 |
11797.9502 |
11681.0000 |
11785.4502 |
5377 |
2025-12-31 |
| 38 |
11650.4502 |
11788.0996 |
11650.4502 |
11709.2500 |
7369 |
2025-12-30 |
| 38 |
11750.2002 |
11810.0000 |
11734.5498 |
11797.9004 |
8203 |
2025-12-29 |
| 38 |
11868.7998 |
11868.7998 |
11750.0000 |
11794.9004 |
6109 |
2025-12-26 |
| 38 |
11760.5498 |
11760.5498 |
11760.5498 |
11760.5498 |
0 |
2025-12-25 |
| 38 |
11676.4502 |
11792.9502 |
11670.7500 |
11760.5498 |
6832 |
2025-12-24 |
| 38 |
11533.2002 |
11746.4502 |
11531.6504 |
11675.5996 |
7241 |
2025-12-23 |
| 38 |
11469.9502 |
11540.0000 |
11428.0498 |
11532.1504 |
5307 |
2025-12-22 |
| 38 |
11475.6504 |
11526.9502 |
11458.0498 |
11497.1504 |
1587 |
2025-12-19 |
| 38 |
11434.3496 |
11547.9004 |
11416.0000 |
11460.9004 |
6522 |
2025-12-18 |
| 38 |
11455.1504 |
11585.0000 |
11455.1504 |
11535.6504 |
3252 |
2025-12-17 |
| 38 |
11719.3496 |
11719.3496 |
11514.0000 |
11525.9004 |
9151 |
2025-12-16 |
| 38 |
11699.4502 |
11800.0000 |
11652.0498 |
11719.3496 |
3188 |
2025-12-15 |
| 38 |
11491.0000 |
11736.0000 |
11491.0000 |
11725.0498 |
12497 |
2025-12-12 |
| 38 |
11427.7500 |
11483.0000 |
11270.2500 |
11467.0498 |
7406 |
2025-12-11 |
| 38 |
11350.4502 |
11493.0498 |
11297.5000 |
11318.4004 |
104726 |
2025-12-10 |
| 38 |
11514.9502 |
11523.0000 |
11380.0000 |
11409.5000 |
104859 |
2025-12-09 |
| 38 |
11599.0498 |
11621.9004 |
11490.0000 |
11532.0000 |
2092 |
2025-12-08 |
| 38 |
11604.8496 |
11655.0000 |
11568.0000 |
11599.7500 |
1453 |
2025-12-05 |
| 38 |
11573.5000 |
11630.0000 |
11525.0000 |
11603.7998 |
26860 |
2025-12-04 |
| 38 |
11721.0498 |
11721.0498 |
11525.0000 |
11597.7500 |
2346 |
2025-12-03 |
| 38 |
11734.9502 |
11734.9502 |
11591.0000 |
11662.9004 |
5941 |
2025-12-02 |
| 38 |
11620.0000 |
11760.0000 |
11556.9004 |
11691.4502 |
4035 |
2025-12-01 |
| 38 |
11697.0996 |
11697.0996 |
11557.4004 |
11600.0000 |
4742 |
2025-11-28 |
| 38 |
11760.5996 |
11773.9502 |
11602.2002 |
11624.9502 |
9226 |
2025-11-27 |
| 38 |
11580.0000 |
11776.8496 |
11580.0000 |
11760.1504 |
1763 |
2025-11-26 |
| 38 |
11600.0000 |
11640.5498 |
11535.0000 |
11570.8496 |
1756 |
2025-11-25 |
| 38 |
11899.3496 |
11899.3496 |
11558.0996 |
11590.6504 |
4153 |
2025-11-24 |
| 38 |
11746.0498 |
11784.0996 |
11691.5996 |
11728.7500 |
3201 |
2025-11-21 |
| 38 |
11776.0498 |
11776.0498 |
11664.0000 |
11754.7002 |
8587 |
2025-11-20 |
| 38 |
11700.0000 |
11753.9502 |
11642.0000 |
11664.9004 |
2429 |
2025-11-19 |
| 38 |
11900.0996 |
11900.1504 |
11690.0000 |
11706.3496 |
2722 |
2025-11-18 |
| 38 |
11861.9502 |
11861.9502 |
11746.0000 |
11780.0996 |
2749 |
2025-11-17 |
| 38 |
11997.7998 |
11997.7998 |
11792.0000 |
11863.5996 |
3393 |
2025-11-14 |
| 38 |
11921.0000 |
12017.0000 |
11907.0498 |
11939.2002 |
4414 |
2025-11-13 |
| 38 |
11752.0996 |
11940.0000 |
11752.0996 |
11920.4502 |
5577 |
2025-11-12 |
| 38 |
11760.0000 |
11846.9502 |
11718.4004 |
11828.2500 |
2162 |
2025-11-11 |
| 38 |
11850.7998 |
11891.9502 |
11705.0000 |
11734.8496 |
2421 |
2025-11-10 |
| 38 |
11905.9004 |
11952.4004 |
11829.3496 |
11850.5996 |
1108 |
2025-11-07 |
| 38 |
11815.5498 |
11982.4502 |
11804.1504 |
11906.5000 |
27334 |
2025-11-06 |
| 38 |
11815.5498 |
11815.5498 |
11815.5498 |
11815.5498 |
0 |
2025-11-05 |
| 38 |
11924.2998 |
11958.0000 |
11775.0000 |
11815.5498 |
4630 |
2025-11-04 |
| 38 |
11892.2998 |
11977.0000 |
11880.0498 |
11953.0498 |
2705 |
2025-11-03 |
| 38 |
12053.0498 |
12100.0000 |
11929.7500 |
11946.7998 |
2168 |
2025-10-31 |
| 38 |
12010.2002 |
12080.0000 |
11951.5996 |
12051.1504 |
3252 |
2025-10-30 |
| 38 |
11932.7002 |
12058.5498 |
11896.0000 |
11998.9004 |
4380 |
2025-10-29 |
| 38 |
12040.2500 |
12040.2998 |
11868.0000 |
11932.7002 |
3394 |
2025-10-28 |
| 38 |
11939.9502 |
12047.5996 |
11925.0000 |
12014.7002 |
56733 |
2025-10-27 |
| 38 |
12158.0000 |
12164.0000 |
11878.0000 |
11911.4004 |
80535 |
2025-10-24 |
| 38 |
12346.5000 |
12417.9502 |
12117.2500 |
12142.7500 |
14559 |
2025-10-23 |
| 38 |
12370.0000 |
12413.0000 |
12310.0000 |
12346.5000 |
529 |
2025-10-21 |
| 38 |
12424.0498 |
12424.0996 |
12178.9502 |
12336.4004 |
6694 |
2025-10-20 |
| 38 |
12340.0000 |
12392.9004 |
12270.0000 |
12362.2500 |
2084 |
2025-10-17 |
| 38 |
12380.8496 |
12400.0000 |
12272.0498 |
12356.0498 |
4584 |
2025-10-16 |
| 38 |
12080.1504 |
12320.5000 |
12080.1504 |
12307.1504 |
4469 |
2025-10-15 |
| 38 |
12141.0498 |
12250.0000 |
12029.4004 |
12070.1504 |
1665 |
2025-10-14 |
| 38 |
12239.1504 |
12240.0000 |
12154.4004 |
12171.4004 |
1014 |
2025-10-13 |
| 38 |
12135.0498 |
12322.0498 |
12114.9502 |
12274.2500 |
3048 |
2025-10-10 |
| 38 |
12053.0000 |
12211.2500 |
11980.0000 |
12192.5996 |
3335 |
2025-10-09 |
| 38 |
12179.2500 |
12179.2500 |
11941.2002 |
11991.2002 |
2150 |
2025-10-08 |
| 38 |
12056.0000 |
12202.4004 |
12056.0000 |
12179.2998 |
4839 |
2025-10-07 |
| 38 |
12015.9502 |
12097.9004 |
11988.8496 |
12059.8496 |
2729 |
2025-10-06 |
| 38 |
12119.1504 |
12119.2002 |
11982.0000 |
12014.9004 |
5552 |
2025-10-03 |
| 38 |
12118.7500 |
12118.7500 |
12118.7500 |
12118.7500 |
0 |
2025-10-02 |
| 38 |
12200.2002 |
12261.0996 |
12066.6504 |
12118.7500 |
11854 |
2025-10-01 |
| 38 |
12050.0000 |
12256.9004 |
12050.0000 |
12223.9004 |
6118 |
2025-09-30 |
| 38 |
12092.0996 |
12148.0996 |
11960.0000 |
12051.5000 |
3625 |
2025-09-29 |
| 38 |
12136.4004 |
12162.0996 |
11991.0000 |
12070.5498 |
2048 |
2025-09-26 |
| 38 |
12232.5000 |
12262.0000 |
12119.9004 |
12136.4004 |
5748 |
2025-09-25 |
| 38 |
12450.0000 |
12450.0000 |
12201.0000 |
12211.7998 |
2839 |
2025-09-24 |
| 38 |
12664.9502 |
12687.4502 |
12362.0498 |
12400.7002 |
11711 |
2025-09-23 |
| 38 |
12532.2002 |
12701.0000 |
12532.2002 |
12646.5000 |
15301 |
2025-09-22 |
| 38 |
12639.9502 |
12639.9502 |
12485.2500 |
12519.2500 |
3211 |
2025-09-19 |
| 38 |
12729.9502 |
12730.0000 |
12565.9502 |
12625.3496 |
5726 |
2025-09-18 |
| 38 |
12650.0498 |
12800.0000 |
12618.7500 |
12716.0996 |
13262 |
2025-09-17 |
| 38 |
12508.1504 |
12600.0000 |
12450.0000 |
12578.5996 |
7410 |
2025-09-16 |
| 38 |
12350.5498 |
12479.1504 |
12321.9004 |
12429.0498 |
13615 |
2025-09-15 |
| 38 |
12499.8496 |
12499.8496 |
12340.0000 |
12371.8496 |
3809 |
2025-09-12 |
| 38 |
12451.9502 |
12517.0000 |
12355.5996 |
12382.4502 |
3456 |
2025-09-11 |
| 38 |
12600.0000 |
12621.4004 |
12433.2500 |
12482.5996 |
2774 |
2025-09-10 |
| 38 |
12627.5498 |
12708.4502 |
12535.3496 |
12570.4004 |
1767 |
2025-09-09 |
| 38 |
12550.1504 |
12738.2998 |
12550.1504 |
12667.3496 |
1523 |
2025-09-08 |
| 38 |
12797.8496 |
12797.8496 |
12527.7500 |
12596.9004 |
3228 |
2025-09-05 |
| 38 |
12990.0000 |
13101.7998 |
12633.7998 |
12654.5000 |
9861 |
2025-09-04 |
| 38 |
12729.0000 |
12764.9502 |
12657.2998 |
12730.0000 |
18357 |
2025-09-03 |
| 38 |
12819.9502 |
12822.0000 |
12690.0000 |
12728.9004 |
1903 |
2025-09-02 |
| 38 |
12637.2500 |
12845.0000 |
12637.2500 |
12816.5000 |
2394 |
2025-09-01 |
| 38 |
12546.4004 |
12725.0000 |
12524.2002 |
12637.2500 |
13883 |
2025-08-29 |
| 38 |
12607.0000 |
12645.0996 |
12475.0498 |
12524.2002 |
2892 |
2025-08-28 |
| 38 |
12608.3496 |
12608.3496 |
12608.3496 |
12608.3496 |
0 |
2025-08-27 |
| 38 |
12599.9004 |
12770.0000 |
12239.0498 |
12608.3496 |
17397 |
2025-08-26 |
| 38 |
12614.7500 |
12722.2500 |
12562.2998 |
12604.6504 |
9696 |
2025-08-25 |
| 38 |
12850.0000 |
12857.3496 |
12557.2998 |
12578.5498 |
6258 |
2025-08-22 |
| 38 |
12946.7998 |
12946.7998 |
12785.1504 |
12864.7998 |
1502 |
2025-08-21 |
| 38 |
12848.0000 |
12929.3496 |
12774.1504 |
12871.2500 |
2951 |
2025-08-20 |
| 38 |
12848.9502 |
12880.0000 |
12629.4004 |
12855.7002 |
3080 |
2025-08-19 |
| 38 |
12649.5498 |
12905.9502 |
12560.8496 |
12764.5000 |
19960 |
2025-08-18 |
| 38 |
12457.5996 |
12457.5996 |
12239.0000 |
12297.8496 |
18294 |
2025-08-14 |
| 38 |
12460.6504 |
12516.5498 |
12385.0000 |
12396.6504 |
8898 |
2025-08-13 |
| 38 |
12430.0498 |
12531.9004 |
12404.0000 |
12453.7998 |
5191 |
2025-08-12 |
| 38 |
12160.0000 |
12429.9004 |
12160.0000 |
12404.7002 |
3062 |
2025-08-11 |
| 38 |
12276.1504 |
12315.9502 |
12131.0000 |
12154.0996 |
3352 |
2025-08-08 |
| 38 |
12113.0498 |
12308.4502 |
12113.0498 |
12276.1504 |
1898 |
2025-08-07 |
| 38 |
12305.0000 |
12385.6504 |
12202.5996 |
12225.4502 |
3244 |
2025-08-06 |
| 38 |
12250.2002 |
12377.0498 |
12250.2002 |
12297.2998 |
11001 |
2025-08-05 |
| 38 |
12115.2998 |
12297.5996 |
12115.2998 |
12252.8496 |
3784 |
2025-08-04 |
| 38 |
12250.0000 |
12281.5996 |
12079.7002 |
12105.5000 |
4897 |
2025-08-01 |
| 38 |
12200.0000 |
12327.9502 |
12157.3496 |
12238.0000 |
3546 |
2025-07-31 |