iifl-logo

UltraTech Cement Ltd Historical Data

12,864
(-0.05%)
Aug 22, 2025|09:07:44 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

UltraTech Cement Ltd Historical Data

22/07/2025calendar-icon
22/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

23-Jul-2025

12,460

12,51512,35812,37236,2992,35,17,12,7671,13,168

24-Jul-2025

12,372

12,39912,23012,30440,8362,21,65,55,85395,920

25-Jul-2025

12,245

12,34512,19312,25045,8613,56,13,88,7731,89,980

28-Jul-2025

12,274

12,36812,21012,24049,9032,62,47,93,5231,44,703

29-Jul-2025

12,200

12,26212,12212,22143,9612,54,52,51,1551,37,297

30-Jul-2025

12,205

12,38112,20112,26830,8272,28,41,73,8641,12,870

31-Jul-2025

12,201

12,32912,15512,24938,6451,84,32,79,70477,521

01-Aug-2025

12,181

12,28912,07512,11341,3812,58,67,20,9841,28,939

04-Aug-2025

12,158

12,29012,13212,25732,1992,54,04,49,2571,24,455

05-Aug-2025

12,330

12,37812,26212,29842,1033,29,21,64,2711,91,274

06-Aug-2025

12,298

12,39012,20812,22628,4332,36,20,23,9011,28,664

07-Aug-2025

12,204

12,30912,12512,27331,3332,46,63,31,0771,34,493

08-Aug-2025

12,285

12,31512,13512,15733,6622,46,23,28,5321,40,942

11-Aug-2025

12,161

12,42512,16112,40537,5692,69,79,68,4541,43,199

12-Aug-2025

12,447

12,53012,39712,44944,8304,16,45,43,2292,25,429

13-Aug-2025

12,485

12,51712,38812,40140,0332,58,12,72,3131,62,297

14-Aug-2025

12,413

12,42812,22512,31743,4562,89,81,56,4941,66,180

18-Aug-2025

12,628

12,90412,55612,7651,06,23610,34,28,68,3265,62,728

19-Aug-2025

12,787

12,88012,62912,86343,2044,49,28,23,0742,41,638

20-Aug-2025

12,850

12,93012,76512,87439,9723,74,86,27,5262,03,662

21-Aug-2025

12,890

12,90612,79012,87021,1651,99,91,38,4641,04,106

UltraTech Cem.: Related NEWS

Top Stocks for Today - 21st August 2025
21 Aug 2025|06:49 AM

Here are some of the stocks that may see significant price movement today: RailTel Corporation, Exide Industries, Godrej Properties, etc.

Read More
UltraTech Cement refutes probe in cement cartelisation case
7 Jul 2025|09:43 AM

As per CCI’s order dated May 26, 2025, India Cements is directed to present financial statements for FY15-FY19.

Read More
Top Stocks for Today - 7th July 2025
7 Jul 2025|07:08 AM

Here are some of the stocks that may see significant price movement today: IndusInd Bank, Shyam Metalics, UltraTech Cement, etc.

Read More
UltraTech Cement Adds Second Mill in MP; Adds 1.8 MTPA to Production Capacity
27 Jun 2025|11:40 AM

UltraTech Cement shares have gained 2.43% gain in the last year, and 4.84% gain in the year-to-date, and 5.8% in the previous month.

Read More
UltraTech Cement Strengthens Market Position with 1.4 MTPA Capacity Addition
5 May 2025|11:49 AM

In April, the firm announced its record-high dividend of ₹77.5 per share with its Q4 FY25 results, beating the earlier dividend of ₹70 per share.

Read More
UltraTech Cement logs ~10% y-o-y growth in Q4 net profit
29 Apr 2025|08:39 AM

The dividend will aggregate to ₹2,283.75 Crore for the company and shareholders shall be eligible to pay tax on the same.

Read More
UltraTech Cement Acquires 26% Stake in Solar SPV AMPIN C&I
17 Apr 2025|12:59 PM

The acquisition is expected to be completed within 180 days post completion of Energy Supply Agreement and Share Subscription & Shareholders Agreement.

Read More
UltraTech Cement acquires 100% stake in Wonder WallCare
4 Apr 2025|07:44 AM

The plant is located at the pithead of large high-quality raw material reserves, and near the existing putty manufacturing facilities in Rajasthan.

Read More
Top Stocks for Today - 4th April 2025
4 Apr 2025|07:43 AM

Here are some of the stocks that may see significant price movement today: UltraTech Cement, Jio Financial, Avenue Supermarts, etc.

Read More
UltraTech Cement Boosts Production Capacity by 1.2 MTPA
21 Mar 2025|11:41 AM

As part of its capacity expansion programs, the company saw multiple opportunities to improve efficiency and rationalise operations at different locations.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.