ULTRATECH CEMENT LIMITED (ultracemco)
CEMENT | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 11728.0 | 11742.0 | 11728.0 | 11741.0 | 1100 |
| 2025-05-20 15:28:00 | 11727.0 | 11728.0 | 11720.0 | 11728.0 | 1600 |
| 2025-05-20 15:27:00 | 11726.0 | 11731.0 | 11726.0 | 11727.0 | 1400 |
| 2025-05-20 15:26:00 | 11722.0 | 11726.0 | 11720.0 | 11722.0 | 900 |
| 2025-05-20 15:25:00 | 11726.0 | 11730.0 | 11724.0 | 11724.0 | 3150 |
| 2025-05-20 15:24:00 | 11724.0 | 11726.0 | 11719.0 | 11721.0 | 1550 |
| 2025-05-20 15:23:00 | 11716.0 | 11730.0 | 11716.0 | 11724.0 | 3950 |
| 2025-05-20 15:22:00 | 11721.0 | 11726.0 | 11715.0 | 11715.0 | 2750 |
| 2025-05-20 15:21:00 | 11718.0 | 11721.0 | 11715.0 | 11719.0 | 800 |
| 2025-05-20 15:20:00 | 11716.0 | 11729.0 | 11716.0 | 11716.0 | 2950 |
| 2025-05-20 15:19:00 | 11720.0 | 11720.0 | 11711.0 | 11715.0 | 1300 |
| 2025-05-20 15:18:00 | 11726.0 | 11729.0 | 11720.0 | 11720.0 | 1800 |
| 2025-05-20 15:17:00 | 11729.0 | 11733.0 | 11726.0 | 11726.0 | 2100 |
| 2025-05-20 15:16:00 | 11734.0 | 11734.0 | 11725.0 | 11729.0 | 2300 |
| 2025-05-20 15:15:00 | 11741.0 | 11742.0 | 11732.0 | 11734.0 | 2600 |
| 2025-05-20 15:14:00 | 11750.0 | 11750.0 | 11740.0 | 11741.0 | 2550 |
| 2025-05-20 15:13:00 | 11754.0 | 11754.0 | 11743.0 | 11749.0 | 2000 |
| 2025-05-20 15:12:00 | 11746.0 | 11752.0 | 11743.0 | 11751.0 | 1600 |
| 2025-05-20 15:11:00 | 11749.0 | 11749.0 | 11739.0 | 11745.0 | 2100 |
| 2025-05-20 15:10:00 | 11748.0 | 11748.0 | 11740.0 | 11745.0 | 2200 |
| 2025-05-20 15:09:00 | 11740.0 | 11744.0 | 11735.0 | 11744.0 | 2600 |
| 2025-05-20 15:08:00 | 11738.0 | 11740.0 | 11727.0 | 11738.0 | 2250 |
| 2025-05-20 15:07:00 | 11737.0 | 11742.0 | 11735.0 | 11738.0 | 1300 |
| 2025-05-20 15:06:00 | 11738.0 | 11740.0 | 11733.0 | 11735.0 | 1850 |
| 2025-05-20 15:05:00 | 11735.0 | 11739.0 | 11734.0 | 11738.0 | 900 |
| 2025-05-20 15:04:00 | 11740.0 | 11740.0 | 11728.0 | 11734.0 | 2100 |
| 2025-05-20 15:03:00 | 11747.0 | 11749.0 | 11735.0 | 11740.0 | 1450 |
| 2025-05-20 15:02:00 | 11730.0 | 11744.0 | 11730.0 | 11742.0 | 2050 |
| 2025-05-20 15:01:00 | 11722.0 | 11745.0 | 11719.0 | 11736.0 | 5350 |
| 2025-05-20 15:00:00 | 11738.0 | 11738.0 | 11718.0 | 11718.0 | 2950 |
| 2025-05-20 14:59:00 | 11743.0 | 11745.0 | 11734.0 | 11734.0 | 700 |
| 2025-05-20 14:58:00 | 11735.0 | 11743.0 | 11735.0 | 11743.0 | 450 |
| 2025-05-20 14:57:00 | 11745.0 | 11745.0 | 11733.0 | 11735.0 | 1050 |
| 2025-05-20 14:56:00 | 11745.0 | 11746.0 | 11739.0 | 11741.0 | 700 |
| 2025-05-20 14:55:00 | 11738.0 | 11744.0 | 11735.0 | 11744.0 | 900 |
| 2025-05-20 14:54:00 | 11738.0 | 11742.0 | 11736.0 | 11738.0 | 600 |
| 2025-05-20 14:53:00 | 11744.0 | 11744.0 | 11738.0 | 11738.0 | 900 |
| 2025-05-20 14:52:00 | 11737.0 | 11744.0 | 11736.0 | 11744.0 | 900 |
| 2025-05-20 14:51:00 | 11742.0 | 11742.0 | 11737.0 | 11737.0 | 250 |
| 2025-05-20 14:50:00 | 11742.0 | 11747.0 | 11740.0 | 11745.0 | 1000 |
| 2025-05-20 14:49:00 | 11745.0 | 11750.0 | 11742.0 | 11745.0 | 750 |
| 2025-05-20 14:48:00 | 11745.0 | 11748.0 | 11745.0 | 11745.0 | 650 |
| 2025-05-20 14:47:00 | 11743.0 | 11750.0 | 11742.0 | 11745.0 | 450 |
| 2025-05-20 14:46:00 | 11739.0 | 11748.0 | 11739.0 | 11740.0 | 800 |
| 2025-05-20 14:45:00 | 11742.0 | 11744.0 | 11737.0 | 11743.0 | 600 |
| 2025-05-20 14:44:00 | 11746.0 | 11750.0 | 11740.0 | 11740.0 | 550 |
| 2025-05-20 14:43:00 | 11746.0 | 11748.0 | 11740.0 | 11746.0 | 700 |
| 2025-05-20 14:42:00 | 11748.0 | 11755.0 | 11738.0 | 11746.0 | 1600 |
| 2025-05-20 14:41:00 | 11754.0 | 11759.0 | 11746.0 | 11748.0 | 1050 |
| 2025-05-20 14:40:00 | 11762.0 | 11762.0 | 11753.0 | 11759.0 | 500 |
| 2025-05-20 14:39:00 | 11766.0 | 11767.0 | 11761.0 | 11762.0 | 700 |
| 2025-05-20 14:38:00 | 11771.0 | 11775.0 | 11766.0 | 11766.0 | 350 |
| 2025-05-20 14:37:00 | 11770.0 | 11773.0 | 11768.0 | 11771.0 | 450 |
| 2025-05-20 14:36:00 | 11769.0 | 11772.0 | 11764.0 | 11769.0 | 1550 |
| 2025-05-20 14:35:00 | 11774.0 | 11776.0 | 11768.0 | 11768.0 | 500 |
| 2025-05-20 14:34:00 | 11758.0 | 11767.0 | 11757.0 | 11767.0 | 1050 |
| 2025-05-20 14:33:00 | 11759.0 | 11764.0 | 11756.0 | 11758.0 | 650 |
| 2025-05-20 14:32:00 | 11753.0 | 11757.0 | 11751.0 | 11751.0 | 600 |
| 2025-05-20 14:31:00 | 11759.0 | 11759.0 | 11747.0 | 11759.0 | 2600 |
| 2025-05-20 14:30:00 | 11765.0 | 11765.0 | 11759.0 | 11761.0 | 750 |
| 2025-05-20 14:29:00 | 11763.0 | 11763.0 | 11760.0 | 11763.0 | 200 |
| 2025-05-20 14:28:00 | 11766.0 | 11766.0 | 11760.0 | 11763.0 | 1000 |
| 2025-05-20 14:27:00 | 11765.0 | 11770.0 | 11763.0 | 11763.0 | 850 |
| 2025-05-20 14:26:00 | 11760.0 | 11766.0 | 11755.0 | 11765.0 | 1000 |
| 2025-05-20 14:25:00 | 11763.0 | 11766.0 | 11762.0 | 11762.0 | 350 |
| 2025-05-20 14:24:00 | 11755.0 | 11764.0 | 11755.0 | 11757.0 | 450 |
| 2025-05-20 14:23:00 | 11766.0 | 11766.0 | 11752.0 | 11755.0 | 1950 |
| 2025-05-20 14:22:00 | 11774.0 | 11774.0 | 11763.0 | 11765.0 | 350 |
| 2025-05-20 14:21:00 | 11782.0 | 11782.0 | 11770.0 | 11774.0 | 2000 |
| 2025-05-20 14:20:00 | 11789.0 | 11790.0 | 11772.0 | 11782.0 | 2250 |
| 2025-05-20 14:19:00 | 11798.0 | 11798.0 | 11790.0 | 11790.0 | 300 |
| 2025-05-20 14:18:00 | 11792.0 | 11800.0 | 11792.0 | 11798.0 | 100 |
| 2025-05-20 14:17:00 | 11797.0 | 11803.0 | 11792.0 | 11792.0 | 1950 |
| 2025-05-20 14:16:00 | 11800.0 | 11800.0 | 11796.0 | 11797.0 | 100 |
| 2025-05-20 14:15:00 | 11795.0 | 11800.0 | 11795.0 | 11800.0 | 250 |
| 2025-05-20 14:14:00 | 11790.0 | 11795.0 | 11787.0 | 11795.0 | 250 |
| 2025-05-20 14:13:00 | 11793.0 | 11795.0 | 11788.0 | 11790.0 | 300 |
| 2025-05-20 14:12:00 | 11793.0 | 11793.0 | 11789.0 | 11793.0 | 950 |
| 2025-05-20 14:11:00 | 11798.0 | 11802.0 | 11793.0 | 11793.0 | 700 |
| 2025-05-20 14:10:00 | 11803.0 | 11803.0 | 11797.0 | 11798.0 | 750 |
| 2025-05-20 14:09:00 | 11794.0 | 11803.0 | 11794.0 | 11803.0 | 150 |
| 2025-05-20 14:08:00 | 11794.0 | 11795.0 | 11790.0 | 11794.0 | 450 |
| 2025-05-20 14:07:00 | 11803.0 | 11803.0 | 11792.0 | 11795.0 | 300 |
| 2025-05-20 14:06:00 | 11796.0 | 11803.0 | 11796.0 | 11803.0 | 350 |
| 2025-05-20 14:05:00 | 11803.0 | 11804.0 | 11791.0 | 11795.0 | 1900 |
| 2025-05-20 14:04:00 | 11808.0 | 11808.0 | 11802.0 | 11803.0 | 350 |
| 2025-05-20 14:03:00 | 11816.0 | 11816.0 | 11802.0 | 11808.0 | 900 |
| 2025-05-20 14:02:00 | 11815.0 | 11819.0 | 11815.0 | 11816.0 | 250 |
| 2025-05-20 14:01:00 | 11830.0 | 11830.0 | 11813.0 | 11816.0 | 600 |
| 2025-05-20 14:00:00 | 11831.0 | 11831.0 | 11828.0 | 11830.0 | 150 |
| 2025-05-20 13:59:00 | 11836.0 | 11836.0 | 11833.0 | 11833.0 | 550 |
| 2025-05-20 13:58:00 | 11839.0 | 11840.0 | 11836.0 | 11836.0 | 1200 |
| 2025-05-20 13:57:00 | 11839.0 | 11839.0 | 11839.0 | 11839.0 | 50 |
| 2025-05-20 13:56:00 | 11838.0 | 11839.0 | 11838.0 | 11839.0 | 250 |
| 2025-05-20 13:55:00 | 11841.0 | 11843.0 | 11836.0 | 11838.0 | 250 |
| 2025-05-20 13:54:00 | 11841.0 | 11841.0 | 11839.0 | 11841.0 | 250 |
| 2025-05-20 13:53:00 | 11846.0 | 11846.0 | 11841.0 | 11841.0 | 400 |
| 2025-05-20 13:52:00 | 11845.0 | 11845.0 | 11845.0 | 11845.0 | 0 |
| 2025-05-20 13:51:00 | 11837.0 | 11845.0 | 11837.0 | 11845.0 | 600 |
| 2025-05-20 13:50:00 | 11840.0 | 11840.0 | 11836.0 | 11837.0 | 700 |