UltraTech Cement Limited (532538.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9,567.05 | 9,899.00 | 9,567.05 | 9,890.75 | 9,890.75 | 4,355 |
| 16 May 2024 | 9,602.55 | 9,724.95 | 9,528.10 | 9,707.20 | 9,707.20 | 6,639 |
| 15 May 2024 | 9,700.00 | 9,700.00 | 9,564.30 | 9,610.25 | 9,610.25 | 4,992 |
| 14 May 2024 | 9,500.65 | 9,700.00 | 9,500.65 | 9,662.65 | 9,662.65 | 6,111 |
| 13 May 2024 | 9,495.15 | 9,580.25 | 9,425.85 | 9,554.15 | 9,554.15 | 4,299 |
| 10 May 2024 | 9,463.00 | 9,516.25 | 9,420.00 | 9,494.95 | 9,494.95 | 5,142 |
| 09 May 2024 | 9,680.00 | 9,680.00 | 9,415.00 | 9,446.45 | 9,446.45 | 3,325 |
| 08 May 2024 | 9,630.15 | 9,655.50 | 9,502.00 | 9,517.95 | 9,517.95 | 8,907 |
| 07 May 2024 | 9,780.10 | 9,831.10 | 9,630.00 | 9,688.15 | 9,688.15 | 6,194 |
| 06 May 2024 | 9,874.95 | 9,925.00 | 9,746.00 | 9,778.15 | 9,778.15 | 6,134 |
| 03 May 2024 | 9,998.90 | 10,025.00 | 9,776.80 | 9,816.75 | 9,816.75 | 11,866 |
| 02 May 2024 | 10,029.05 | 10,040.00 | 9,953.25 | 9,981.25 | 9,981.25 | 2,823 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 10,200.00 | 10,200.00 | 9,916.00 | 9,966.75 | 9,966.75 | 17,004 |
| 29 Apr 2024 | 9,849.40 | 10,009.85 | 9,747.20 | 9,962.25 | 9,962.25 | 16,888 |
| 26 Apr 2024 | 9,751.80 | 9,779.75 | 9,646.00 | 9,700.20 | 9,700.20 | 4,452 |
| 25 Apr 2024 | 9,648.35 | 9,708.00 | 9,564.10 | 9,683.60 | 9,683.60 | 7,011 |
| 24 Apr 2024 | 9,560.00 | 9,685.00 | 9,560.00 | 9,657.85 | 9,657.85 | 3,073 |
| 23 Apr 2024 | 9,502.25 | 9,621.30 | 9,502.25 | 9,531.10 | 9,531.10 | 3,987 |
| 22 Apr 2024 | 9,529.35 | 9,587.00 | 9,473.75 | 9,567.15 | 9,567.15 | 6,267 |
| 19 Apr 2024 | 9,250.15 | 9,400.00 | 9,250.10 | 9,367.40 | 9,367.40 | 9,112 |
| 18 Apr 2024 | 9,474.00 | 9,525.00 | 9,340.30 | 9,387.20 | 9,387.20 | 10,371 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 9,440.00 | 9,495.00 | 9,352.10 | 9,473.35 | 9,473.35 | 6,000 |
| 15 Apr 2024 | 9,635.00 | 9,635.00 | 9,490.00 | 9,502.20 | 9,502.20 | 3,120 |
| 12 Apr 2024 | 9,767.05 | 9,846.30 | 9,615.05 | 9,646.95 | 9,646.95 | 16,961 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 9,780.90 | 9,857.25 | 9,704.30 | 9,819.60 | 9,819.60 | 4,275 |
| 09 Apr 2024 | 9,942.45 | 9,995.25 | 9,758.50 | 9,770.30 | 9,770.30 | 3,414 |
| 08 Apr 2024 | 9,825.05 | 9,898.70 | 9,802.00 | 9,863.40 | 9,863.40 | 3,573 |
| 05 Apr 2024 | 10,000.00 | 10,006.50 | 9,801.65 | 9,824.05 | 9,824.05 | 8,434 |
| 04 Apr 2024 | 10,109.20 | 10,109.20 | 9,905.00 | 10,006.60 | 10,006.60 | 3,469 |
| 03 Apr 2024 | 10,214.60 | 10,272.95 | 9,985.00 | 9,999.75 | 9,999.75 | 14,451 |
| 02 Apr 2024 | 9,911.85 | 10,080.00 | 9,846.30 | 10,039.90 | 10,039.90 | 9,610 |
| 01 Apr 2024 | 9,854.35 | 9,990.00 | 9,755.00 | 9,956.20 | 9,956.20 | 3,339 |
| 28 Mar 2024 | 9,625.75 | 9,850.00 | 9,625.75 | 9,745.05 | 9,745.05 | 9,898 |
| 27 Mar 2024 | 9,699.95 | 9,710.80 | 9,578.80 | 9,625.35 | 9,625.35 | 2,268 |
| 26 Mar 2024 | 9,686.25 | 9,686.25 | 9,566.85 | 9,600.35 | 9,600.35 | 3,877 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 9,607.35 | 9,749.00 | 9,578.50 | 9,686.55 | 9,686.55 | 5,895 |
| 21 Mar 2024 | 9,549.25 | 9,630.00 | 9,513.35 | 9,607.35 | 9,607.35 | 1,090 |
| 20 Mar 2024 | 9,465.65 | 9,529.45 | 9,450.00 | 9,482.15 | 9,482.15 | 2,931 |
| 19 Mar 2024 | 9,601.00 | 9,601.00 | 9,435.00 | 9,456.00 | 9,456.00 | 3,712 |
| 18 Mar 2024 | 9,632.50 | 9,672.45 | 9,570.00 | 9,619.60 | 9,619.60 | 9,345 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 9,502.30 | 9,708.00 | 9,458.45 | 9,700.85 | 9,700.85 | 16,118 |
| 13 Mar 2024 | 9,654.65 | 9,654.65 | 9,502.75 | 9,596.25 | 9,596.25 | 41,029 |
| 12 Mar 2024 | 9,690.30 | 9,725.00 | 9,579.40 | 9,612.75 | 9,612.75 | 10,169 |
| 11 Mar 2024 | 9,754.85 | 9,822.10 | 9,672.90 | 9,697.90 | 9,697.90 | 10,738 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9,659.95 | 9,715.90 | 9,568.05 | 9,672.60 | 9,672.60 | 45,768 |
| 06 Mar 2024 | 9,900.00 | 9,902.00 | 9,528.80 | 9,643.70 | 9,643.70 | 28,838 |
| 05 Mar 2024 | 9,984.25 | 10,027.55 | 9,831.00 | 9,839.20 | 9,839.20 | 10,647 |
| 04 Mar 2024 | 10,189.65 | 10,189.65 | 9,963.30 | 9,983.80 | 9,983.80 | 13,919 |
| 01 Mar 2024 | 9,902.00 | 10,178.50 | 9,902.00 | 10,132.10 | 10,132.10 | 11,387 |
| 29 Feb 2024 | 9,750.05 | 9,934.50 | 9,709.35 | 9,901.90 | 9,901.90 | 1,429 |
| 28 Feb 2024 | 9,885.05 | 9,980.00 | 9,780.05 | 9,803.25 | 9,803.25 | 8,333 |
| 27 Feb 2024 | 9,911.20 | 10,044.05 | 9,887.85 | 9,954.30 | 9,954.30 | 13,245 |
| 26 Feb 2024 | 10,019.55 | 10,043.00 | 9,902.00 | 9,927.40 | 9,927.40 | 4,584 |
| 23 Feb 2024 | 10,044.95 | 10,044.95 | 9,900.00 | 10,005.70 | 10,005.70 | 17,332 |
| 22 Feb 2024 | 9,970.50 | 9,994.95 | 9,810.00 | 9,960.05 | 9,960.05 | 5,076 |
| 21 Feb 2024 | 9,952.25 | 10,113.30 | 9,921.60 | 9,968.85 | 9,968.85 | 17,440 |
| 20 Feb 2024 | 9,900.35 | 10,001.85 | 9,863.20 | 9,983.80 | 9,983.80 | 8,363 |
| 16 Feb 2024 | 9,863.15 | 9,945.00 | 9,848.35 | 9,915.25 | 9,915.25 | 4,544 |
| 15 Feb 2024 | 9,849.95 | 9,849.95 | 9,707.00 | 9,815.35 | 9,815.35 | 4,161 |
| 14 Feb 2024 | 9,827.70 | 9,827.70 | 9,710.20 | 9,796.80 | 9,796.80 | 15,713 |
| 13 Feb 2024 | 9,951.20 | 9,994.10 | 9,831.05 | 9,852.35 | 9,852.35 | 7,299 |
| 12 Feb 2024 | 10,077.10 | 10,077.10 | 9,911.00 | 9,962.00 | 9,962.00 | 20,269 |
| 09 Feb 2024 | 10,005.35 | 10,041.80 | 9,855.00 | 9,946.80 | 9,946.80 | 6,033 |
| 08 Feb 2024 | 10,299.95 | 10,299.95 | 9,952.45 | 9,997.60 | 9,997.60 | 5,596 |
| 07 Feb 2024 | 10,088.15 | 10,282.00 | 10,085.00 | 10,225.05 | 10,225.05 | 10,804 |
| 06 Feb 2024 | 10,067.65 | 10,075.00 | 9,951.25 | 10,055.50 | 10,055.50 | 7,791 |
| 05 Feb 2024 | 10,094.80 | 10,120.25 | 9,880.60 | 9,917.30 | 9,917.30 | 1,742 |
| 02 Feb 2024 | 10,089.90 | 10,163.35 | 9,990.40 | 10,095.55 | 10,095.55 | 8,485 |
| 01 Feb 2024 | 10,130.05 | 10,226.30 | 9,900.90 | 9,921.50 | 9,921.50 | 4,784 |
| 31 Jan 2024 | 9,972.05 | 10,184.85 | 9,906.00 | 10,167.95 | 10,167.95 | 2,803 |
| 30 Jan 2024 | 10,201.15 | 10,321.35 | 9,947.00 | 9,958.50 | 9,958.50 | 7,766 |
| 29 Jan 2024 | 9,960.05 | 10,297.65 | 9,960.05 | 10,275.40 | 10,275.40 | 13,466 |
| 26 Jan 2024 | 9,984.05 | 9,984.05 | 9,984.05 | 9,984.05 | 9,984.05 | - |
| 25 Jan 2024 | 9,989.80 | 10,047.90 | 9,883.65 | 9,984.05 | 9,984.05 | 4,067 |
| 24 Jan 2024 | 9,949.85 | 10,029.00 | 9,749.65 | 9,993.50 | 9,993.50 | 5,159 |
| 23 Jan 2024 | 10,000.00 | 10,081.00 | 9,819.90 | 9,833.70 | 9,833.70 | 4,516 |
| 22 Jan 2024 | 10,094.50 | 10,094.50 | 10,094.50 | 10,094.50 | 10,094.50 | - |
| 19 Jan 2024 | 9,983.20 | 10,132.55 | 9,847.35 | 10,094.50 | 10,094.50 | 16,792 |
| 18 Jan 2024 | 9,866.85 | 9,930.00 | 9,771.40 | 9,892.70 | 9,892.70 | 2,944 |
| 17 Jan 2024 | 9,960.00 | 10,043.20 | 9,826.55 | 9,850.75 | 9,850.75 | 4,438 |
| 16 Jan 2024 | 9,988.85 | 10,040.00 | 9,877.90 | 9,965.50 | 9,965.50 | 3,136 |
| 12 Jan 2024 | 9,999.80 | 9,999.80 | 9,793.55 | 9,807.60 | 9,807.60 | 3,406 |
| 11 Jan 2024 | 9,889.85 | 9,940.00 | 9,726.65 | 9,903.65 | 9,903.65 | 6,891 |
| 10 Jan 2024 | 9,900.00 | 9,906.10 | 9,730.20 | 9,777.50 | 9,777.50 | 2,894 |
| 09 Jan 2024 | 9,935.15 | 10,017.60 | 9,870.35 | 9,894.10 | 9,894.10 | 3,139 |
| 08 Jan 2024 | 10,115.85 | 10,115.85 | 9,924.40 | 9,932.55 | 9,932.55 | 2,793 |
| 05 Jan 2024 | 10,149.80 | 10,149.80 | 9,994.25 | 10,014.50 | 10,014.50 | 5,685 |
| 04 Jan 2024 | 10,186.85 | 10,186.85 | 10,002.75 | 10,014.80 | 10,014.80 | 3,002 |
| 03 Jan 2024 | 10,250.55 | 10,250.55 | 10,090.00 | 10,110.75 | 10,110.75 | 4,716 |
| 02 Jan 2024 | 10,488.50 | 10,489.50 | 10,108.05 | 10,203.75 | 10,203.75 | 8,834 |
| 29 Dec 2023 | 10,493.85 | 10,522.65 | 10,363.80 | 10,503.15 | 10,503.15 | 4,172 |
| 28 Dec 2023 | 10,510.55 | 10,510.55 | 10,327.55 | 10,415.35 | 10,415.35 | 14,405 |
| 27 Dec 2023 | 10,089.90 | 10,489.40 | 10,065.00 | 10,445.15 | 10,445.15 | 16,826 |
| 26 Dec 2023 | 9,999.90 | 10,050.35 | 9,972.35 | 10,021.05 | 10,021.05 | 2,416 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.