iifl-logo

UltraTech Cement Ltd Historical Data

12,184
(1.07%)
Oct 7, 2025|12:00:00 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

07/09/2025calendar-icon
07/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

08-Sep-2025

12,601

12,74312,60112,66439,1191,60,25,95,69380,131

09-Sep-2025

12,699

12,70812,53312,57238,5363,02,99,66,0161,84,520

10-Sep-2025

12,625

12,62612,42012,47850,0392,19,55,92,3811,16,946

11-Sep-2025

12,478

12,51712,36012,39231,6451,64,58,51,05584,144

12-Sep-2025

12,396

12,47912,34312,37033,9551,89,81,22,42099,846

15-Sep-2025

12,370

12,48112,32412,43535,6782,22,69,65,2941,13,595

16-Sep-2025

12,497

12,59912,44612,57840,2422,37,38,28,4061,16,010

17-Sep-2025

12,678

12,80012,61412,72141,6893,35,79,74,0051,41,363

18-Sep-2025

12,730

12,74912,56212,62637,6392,40,42,64,7151,18,336

19-Sep-2025

12,602

12,64412,48412,50857,8997,17,22,77,0394,66,381

22-Sep-2025

12,547

12,70612,54212,65049,5616,31,48,54,8003,66,150

23-Sep-2025

12,650

12,69812,36112,40165,2255,01,47,08,4822,78,371

24-Sep-2025

12,427

12,44812,20012,21433,1282,04,47,20,0851,09,614

25-Sep-2025

12,210

12,27512,12012,14155,1233,32,06,46,6731,67,147

26-Sep-2025

12,140

12,19911,99012,07036,9382,19,06,29,9821,18,909

29-Sep-2025

12,100

12,14611,96212,04148,9212,58,80,09,3481,54,557

30-Sep-2025

12,041

12,26112,04112,22247,6583,40,19,11,5791,88,672

01-Oct-2025

12,274

12,27412,07112,09530,9761,57,07,64,99981,487

03-Oct-2025

12,095

12,13911,98212,01934,5953,10,36,49,9041,83,997

06-Oct-2025

12,019

12,10011,99112,05522,1041,28,29,22,26362,688

07-Oct-2025

12,059

12,21012,02512,18430,3422,74,24,24,8411,38,677

UltraTech Cem.: Related NEWS

Top Stocks for Today - 21st August 2025

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

21 Aug 2025|06:49 AM
Read More
UltraTech Cement refutes probe in cement cartelisation case

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

7 Jul 2025|09:43 AM
Read More
Top Stocks for Today - 7th July 2025

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

7 Jul 2025|07:08 AM
Read More
UltraTech Cement Adds Second Mill in MP; Adds 1.8 MTPA to Production Capacity

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.

27 Jun 2025|11:40 AM
Read More
UltraTech Cement Strengthens Market Position with 1.4 MTPA Capacity Addition

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.

5 May 2025|11:49 AM
Read More
UltraTech Cement logs ~10% y-o-y growth in Q4 net profit

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

29 Apr 2025|08:39 AM
Read More
UltraTech Cement Acquires 26% Stake in Solar SPV AMPIN C&I

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

17 Apr 2025|12:59 PM
Read More
UltraTech Cement acquires 100% stake in Wonder WallCare

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

4 Apr 2025|07:44 AM
Read More
Top Stocks for Today - 4th April 2025

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

4 Apr 2025|07:43 AM
Read More
UltraTech Cement Boosts Production Capacity by 1.2 MTPA

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

21 Mar 2025|11:41 AM
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.