ULTRATECH CEMENT LIMITED (ultracemco)
CEMENT
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 12366.0 | 12540.0 | 12340.0 | 12507.0 | 151150 |
| 2025-07-07 05:30:00 | 12433.0 | 12488.0 | 12331.0 | 12380.0 | 146950 |
| 2025-07-04 05:30:00 | 12411.0 | 12500.0 | 12350.0 | 12477.0 | 153300 |
| 2025-07-03 05:30:00 | 12397.0 | 12547.0 | 12395.0 | 12414.0 | 283050 |
| 2025-07-02 05:30:00 | 12180.0 | 12498.0 | 12175.0 | 12405.0 | 421600 |
| 2025-07-01 05:30:00 | 12174.0 | 12225.0 | 12073.0 | 12193.0 | 155950 |
| 2025-06-30 05:30:00 | 12217.0 | 12302.0 | 12026.0 | 12083.0 | 239100 |
| 2025-06-27 05:30:00 | 12050.0 | 12235.0 | 11968.0 | 12194.0 | 382300 |
| 2025-06-26 05:30:00 | 11746.0 | 12008.0 | 11744.0 | 11943.0 | 940200 |
| 2025-06-25 05:30:00 | 11672.0 | 11767.0 | 11644.0 | 11744.0 | 586300 |
| 2025-06-24 05:30:00 | 11507.0 | 11847.0 | 11507.0 | 11608.0 | 789550 |
| 2025-06-23 05:30:00 | 11417.0 | 11514.0 | 11308.0 | 11466.0 | 916500 |
| 2025-06-20 05:30:00 | 11439.0 | 11517.0 | 11371.0 | 11443.0 | 972350 |
| 2025-06-19 05:30:00 | 11392.0 | 11492.0 | 11366.0 | 11416.0 | 199550 |
| 2025-06-18 05:30:00 | 11401.0 | 11480.0 | 11347.0 | 11405.0 | 205600 |
| 2025-06-17 05:30:00 | 11499.0 | 11532.0 | 11371.0 | 11392.0 | 141000 |
| 2025-06-16 05:30:00 | 11222.0 | 11523.0 | 11198.0 | 11499.0 | 325750 |
| 2025-06-13 05:30:00 | 11260.0 | 11270.0 | 11042.0 | 11231.0 | 254050 |
| 2025-06-12 05:30:00 | 11475.0 | 11544.0 | 11310.0 | 11344.0 | 270950 |
| 2025-06-11 05:30:00 | 11416.0 | 11538.0 | 11369.0 | 11493.0 | 298800 |
| 2025-06-10 05:30:00 | 11499.0 | 11514.0 | 11353.0 | 11422.0 | 389550 |
| 2025-06-09 05:30:00 | 11322.0 | 11330.0 | 11220.0 | 11285.0 | 152300 |
| 2025-06-06 05:30:00 | 11200.0 | 11337.0 | 11151.0 | 11286.0 | 231850 |
| 2025-06-05 05:30:00 | 11133.0 | 11200.0 | 11062.0 | 11192.0 | 255450 |
| 2025-06-04 05:30:00 | 11100.0 | 11122.0 | 10981.0 | 11099.0 | 260700 |
| 2025-06-03 05:30:00 | 11290.0 | 11320.0 | 11065.0 | 11106.0 | 340650 |
| 2025-06-02 05:30:00 | 11209.0 | 11256.0 | 11057.0 | 11238.0 | 357150 |
| 2025-05-30 05:30:00 | 11281.0 | 11368.0 | 11239.0 | 11265.0 | 251700 |
| 2025-05-29 05:30:00 | 11261.0 | 11320.0 | 11139.0 | 11258.0 | 536250 |
| 2025-05-28 05:30:00 | 11444.0 | 11453.0 | 11191.0 | 11230.0 | 884150 |
| 2025-05-27 05:30:00 | 11694.0 | 11712.0 | 11389.0 | 11428.0 | 1033650 |
| 2025-05-26 05:30:00 | 11794.0 | 11886.0 | 11663.0 | 11718.0 | 1254250 |
| 2025-05-23 05:30:00 | 11702.0 | 11891.0 | 11683.0 | 11762.0 | 385700 |
| 2025-05-22 05:30:00 | 11671.0 | 11700.0 | 11544.0 | 11683.0 | 230000 |
| 2025-05-21 05:30:00 | 11722.0 | 11920.0 | 11662.0 | 11690.0 | 238100 |
| 2025-05-20 05:30:00 | 11935.0 | 11964.0 | 11711.0 | 11732.0 | 252950 |
| 2025-05-19 05:30:00 | 11900.0 | 12011.0 | 11900.0 | 11935.0 | 135500 |
| 2025-05-16 05:30:00 | 11909.0 | 12008.0 | 11890.0 | 11938.0 | 204450 |
| 2025-05-15 05:30:00 | 11710.0 | 11949.0 | 11684.0 | 11906.0 | 461450 |
| 2025-05-14 05:30:00 | 11702.0 | 11767.0 | 11658.0 | 11713.0 | 275800 |
| 2025-05-13 05:30:00 | 11750.0 | 11798.0 | 11615.0 | 11678.0 | 369200 |
| 2025-05-12 05:30:00 | 11645.0 | 11813.0 | 11598.0 | 11782.0 | 371050 |
| 2025-05-09 05:30:00 | 11554.0 | 11572.0 | 11345.0 | 11388.0 | 356400 |
| 2025-05-08 05:30:00 | 11654.0 | 11776.0 | 11562.0 | 11641.0 | 474700 |
| 2025-05-07 05:30:00 | 11693.0 | 11725.0 | 11604.0 | 11680.0 | 219850 |
| 2025-05-06 05:30:00 | 11736.0 | 11758.0 | 11596.0 | 11719.0 | 323700 |
| 2025-05-05 05:30:00 | 11740.0 | 11775.0 | 11703.0 | 11724.0 | 161650 |
| 2025-05-02 05:30:00 | 11708.0 | 11810.0 | 11538.0 | 11688.0 | 378250 |
| 2025-04-30 05:30:00 | 11900.0 | 11980.0 | 11628.0 | 11698.0 | 499250 |
| 2025-04-29 05:30:00 | 12251.0 | 12277.0 | 11867.0 | 11932.0 | 679900 |
| 2025-04-28 05:30:00 | 12290.0 | 12396.0 | 12077.0 | 12172.0 | 1169550 |
| 2025-04-25 05:30:00 | 12181.0 | 12339.0 | 11901.0 | 12273.0 | 681250 |
| 2025-04-24 05:30:00 | 11876.0 | 12161.0 | 11873.0 | 12122.0 | 403250 |
| 2025-04-23 05:30:00 | 11980.0 | 12017.0 | 11828.0 | 11922.0 | 884100 |
| 2025-04-22 05:30:00 | 11952.0 | 12011.0 | 11849.0 | 11945.0 | 1054600 |
| 2025-04-21 05:30:00 | 11833.0 | 12089.0 | 11770.0 | 11920.0 | 1349600 |
| 2025-04-17 05:30:00 | 11700.0 | 11910.0 | 11613.0 | 11881.0 | 639350 |
| 2025-04-16 05:30:00 | 11723.0 | 11824.0 | 11670.0 | 11720.0 | 419650 |
| 2025-04-15 05:30:00 | 11667.0 | 11749.0 | 11582.0 | 11715.0 | 436250 |
| 2025-04-11 05:30:00 | 11552.5 | 11696.8 | 11460.75 | 11514.6 | 444150 |
| 2025-04-09 05:30:00 | 11308.7 | 11438.25 | 11215.0 | 11406.8 | 239800 |
| 2025-04-08 05:30:00 | 11318.65 | 11569.15 | 11279.0 | 11315.0 | 532100 |
| 2025-04-07 05:30:00 | 11199.25 | 11318.85 | 11004.55 | 11233.95 | 626400 |
| 2025-04-04 05:30:00 | 11609.85 | 11655.0 | 11460.0 | 11530.15 | 330300 |
| 2025-04-03 05:30:00 | 11244.95 | 11663.55 | 11242.0 | 11627.55 | 552400 |
| 2025-04-02 05:30:00 | 11395.15 | 11408.65 | 11244.0 | 11310.15 | 312400 |
| 2025-04-01 05:30:00 | 11409.95 | 11609.8 | 11400.0 | 11441.6 | 290450 |
| 2025-03-28 05:30:00 | 11650.1 | 11774.15 | 11532.8 | 11572.8 | 322400 |
| 2025-03-27 05:30:00 | 11460.0 | 11690.0 | 11430.1 | 11658.65 | 648150 |
| 2025-03-26 05:30:00 | 11415.0 | 11486.9 | 11296.25 | 11403.55 | 806800 |
| 2025-03-25 05:30:00 | 11250.1 | 11489.95 | 11209.7 | 11421.55 | 1471650 |
| 2025-03-24 05:30:00 | 11039.3 | 11087.4 | 10870.6 | 11064.3 | 1455500 |
| 2025-03-21 05:30:00 | 11019.75 | 11088.8 | 10900.0 | 10996.95 | 668700 |
| 2025-03-20 05:30:00 | 10967.0 | 11119.85 | 10820.0 | 10946.2 | 643950 |
| 2025-03-19 05:30:00 | 10651.7 | 10950.0 | 10651.7 | 10937.0 | 395950 |
| 2025-03-18 05:30:00 | 10600.0 | 10750.0 | 10566.1 | 10710.65 | 402950 |
| 2025-03-17 05:30:00 | 10442.75 | 10588.0 | 10442.75 | 10555.55 | 300150 |
| 2025-03-13 05:30:00 | 10526.8 | 10543.45 | 10410.2 | 10451.55 | 331850 |
| 2025-03-12 05:30:00 | 10459.6 | 10550.2 | 10361.5 | 10524.4 | 572050 |
| 2025-03-11 05:30:00 | 10417.55 | 10540.05 | 10375.7 | 10484.55 | 290300 |
| 2025-03-10 05:30:00 | 10641.8 | 10675.05 | 10491.6 | 10526.5 | 349800 |
| 2025-03-07 05:30:00 | 10568.95 | 10628.35 | 10497.55 | 10594.8 | 434950 |
| 2025-03-06 05:30:00 | 10559.0 | 10584.9 | 10372.15 | 10543.95 | 672100 |
| 2025-03-05 05:30:00 | 10414.75 | 10538.95 | 10355.6 | 10492.9 | 464900 |
| 2025-03-04 05:30:00 | 10370.65 | 10480.4 | 10307.0 | 10396.85 | 487600 |
| 2025-03-03 05:30:00 | 10415.0 | 10677.8 | 10331.4 | 10402.4 | 1067800 |
| 2025-02-28 05:30:00 | 10515.0 | 10538.15 | 10130.0 | 10192.75 | 1403800 |
| 2025-02-27 05:30:00 | 10942.9 | 10942.9 | 10330.15 | 10511.85 | 2497900 |
| 2025-02-25 05:30:00 | 11047.1 | 11062.75 | 10855.75 | 10983.25 | 698850 |
| 2025-02-24 05:30:00 | 11002.15 | 11179.95 | 11000.05 | 11064.15 | 683100 |
| 2025-02-21 05:30:00 | 11318.05 | 11318.05 | 11000.0 | 11150.35 | 937950 |
| 2025-02-20 05:30:00 | 11297.25 | 11344.65 | 11256.4 | 11282.75 | 387200 |
| 2025-02-19 05:30:00 | 11300.0 | 11490.0 | 11233.85 | 11316.75 | 351200 |
| 2025-02-18 05:30:00 | 11431.7 | 11470.55 | 11282.05 | 11340.0 | 371700 |
| 2025-02-17 05:30:00 | 11152.55 | 11526.3 | 11060.3 | 11499.35 | 393900 |
| 2025-02-14 05:30:00 | 11562.85 | 11603.15 | 11214.9 | 11291.25 | 374750 |
| 2025-02-13 05:30:00 | 11406.05 | 11673.2 | 11406.05 | 11552.85 | 322200 |
| 2025-02-12 05:30:00 | 11350.0 | 11619.95 | 11112.9 | 11505.15 | 585100 |
| 2025-02-11 05:30:00 | 11518.65 | 11553.7 | 11276.55 | 11347.35 | 341600 |
| 2025-02-10 05:30:00 | 11543.75 | 11649.4 | 11501.1 | 11546.05 | 271450 |