ULTRATECH CEMENT LIMITED (ultracemco)
CEMENT | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 12491.0 | 12491.0 | 12470.0 | 12470.0 | 4550 |
| 2025-07-08 15:28:00 | 12485.0 | 12491.0 | 12482.0 | 12491.0 | 1550 |
| 2025-07-08 15:27:00 | 12482.0 | 12485.0 | 12480.0 | 12485.0 | 2300 |
| 2025-07-08 15:26:00 | 12479.0 | 12479.0 | 12479.0 | 12479.0 | 1150 |
| 2025-07-08 15:25:00 | 12481.0 | 12483.0 | 12477.0 | 12480.0 | 1350 |
| 2025-07-08 15:24:00 | 12487.0 | 12489.0 | 12480.0 | 12483.0 | 1700 |
| 2025-07-08 15:23:00 | 12481.0 | 12489.0 | 12480.0 | 12487.0 | 2150 |
| 2025-07-08 15:22:00 | 12478.0 | 12480.0 | 12475.0 | 12479.0 | 550 |
| 2025-07-08 15:21:00 | 12476.0 | 12482.0 | 12476.0 | 12480.0 | 1200 |
| 2025-07-08 15:20:00 | 12475.0 | 12481.0 | 12474.0 | 12477.0 | 1750 |
| 2025-07-08 15:19:00 | 12484.0 | 12488.0 | 12477.0 | 12478.0 | 1550 |
| 2025-07-08 15:18:00 | 12481.0 | 12489.0 | 12481.0 | 12489.0 | 450 |
| 2025-07-08 15:17:00 | 12479.0 | 12489.0 | 12479.0 | 12484.0 | 1900 |
| 2025-07-08 15:16:00 | 12483.0 | 12488.0 | 12479.0 | 12479.0 | 650 |
| 2025-07-08 15:15:00 | 12485.0 | 12487.0 | 12480.0 | 12484.0 | 950 |
| 2025-07-08 15:14:00 | 12482.0 | 12488.0 | 12477.0 | 12486.0 | 1800 |
| 2025-07-08 15:13:00 | 12482.0 | 12484.0 | 12480.0 | 12483.0 | 650 |
| 2025-07-08 15:12:00 | 12484.0 | 12485.0 | 12479.0 | 12484.0 | 2650 |
| 2025-07-08 15:11:00 | 12484.0 | 12488.0 | 12478.0 | 12486.0 | 1300 |
| 2025-07-08 15:10:00 | 12487.0 | 12487.0 | 12482.0 | 12483.0 | 1750 |
| 2025-07-08 15:09:00 | 12489.0 | 12496.0 | 12486.0 | 12491.0 | 650 |
| 2025-07-08 15:08:00 | 12494.0 | 12496.0 | 12487.0 | 12487.0 | 550 |
| 2025-07-08 15:07:00 | 12488.0 | 12499.0 | 12488.0 | 12494.0 | 2500 |
| 2025-07-08 15:06:00 | 12485.0 | 12490.0 | 12484.0 | 12490.0 | 1300 |
| 2025-07-08 15:05:00 | 12477.0 | 12484.0 | 12477.0 | 12484.0 | 1900 |
| 2025-07-08 15:04:00 | 12471.0 | 12477.0 | 12467.0 | 12475.0 | 1450 |
| 2025-07-08 15:03:00 | 12465.0 | 12474.0 | 12465.0 | 12470.0 | 1300 |
| 2025-07-08 15:02:00 | 12468.0 | 12469.0 | 12464.0 | 12466.0 | 600 |
| 2025-07-08 15:01:00 | 12467.0 | 12471.0 | 12467.0 | 12469.0 | 500 |
| 2025-07-08 15:00:00 | 12462.0 | 12470.0 | 12462.0 | 12465.0 | 650 |
| 2025-07-08 14:59:00 | 12463.0 | 12471.0 | 12463.0 | 12468.0 | 550 |
| 2025-07-08 14:58:00 | 12457.0 | 12468.0 | 12456.0 | 12462.0 | 750 |
| 2025-07-08 14:57:00 | 12453.0 | 12455.0 | 12449.0 | 12451.0 | 600 |
| 2025-07-08 14:56:00 | 12456.0 | 12456.0 | 12453.0 | 12456.0 | 300 |
| 2025-07-08 14:55:00 | 12453.0 | 12457.0 | 12450.0 | 12457.0 | 700 |
| 2025-07-08 14:54:00 | 12448.0 | 12455.0 | 12448.0 | 12452.0 | 750 |
| 2025-07-08 14:53:00 | 12453.0 | 12453.0 | 12446.0 | 12448.0 | 300 |
| 2025-07-08 14:52:00 | 12472.0 | 12472.0 | 12444.0 | 12453.0 | 3700 |
| 2025-07-08 14:51:00 | 12472.0 | 12473.0 | 12468.0 | 12473.0 | 250 |
| 2025-07-08 14:50:00 | 12473.0 | 12473.0 | 12472.0 | 12473.0 | 300 |
| 2025-07-08 14:49:00 | 12470.0 | 12470.0 | 12470.0 | 12470.0 | 100 |
| 2025-07-08 14:48:00 | 12471.0 | 12472.0 | 12469.0 | 12470.0 | 400 |
| 2025-07-08 14:47:00 | 12469.0 | 12470.0 | 12466.0 | 12469.0 | 350 |
| 2025-07-08 14:46:00 | 12467.0 | 12468.0 | 12463.0 | 12463.0 | 300 |
| 2025-07-08 14:45:00 | 12470.0 | 12472.0 | 12470.0 | 12470.0 | 150 |
| 2025-07-08 14:44:00 | 12463.0 | 12469.0 | 12463.0 | 12466.0 | 350 |
| 2025-07-08 14:43:00 | 12476.0 | 12481.0 | 12465.0 | 12467.0 | 3150 |
| 2025-07-08 14:42:00 | 12480.0 | 12484.0 | 12478.0 | 12480.0 | 450 |
| 2025-07-08 14:41:00 | 12484.0 | 12485.0 | 12481.0 | 12481.0 | 300 |
| 2025-07-08 14:40:00 | 12479.0 | 12485.0 | 12479.0 | 12485.0 | 300 |
| 2025-07-08 14:39:00 | 12477.0 | 12481.0 | 12477.0 | 12481.0 | 200 |
| 2025-07-08 14:38:00 | 12478.0 | 12481.0 | 12478.0 | 12481.0 | 750 |
| 2025-07-08 14:37:00 | 12467.0 | 12479.0 | 12467.0 | 12479.0 | 300 |
| 2025-07-08 14:36:00 | 12475.0 | 12478.0 | 12467.0 | 12467.0 | 1850 |
| 2025-07-08 14:35:00 | 12474.0 | 12478.0 | 12474.0 | 12478.0 | 100 |
| 2025-07-08 14:34:00 | 12474.0 | 12475.0 | 12473.0 | 12473.0 | 150 |
| 2025-07-08 14:33:00 | 12474.0 | 12474.0 | 12474.0 | 12474.0 | 50 |
| 2025-07-08 14:32:00 | 12471.0 | 12478.0 | 12471.0 | 12475.0 | 350 |
| 2025-07-08 14:31:00 | 12477.0 | 12477.0 | 12475.0 | 12475.0 | 200 |
| 2025-07-08 14:30:00 | 12479.0 | 12479.0 | 12479.0 | 12479.0 | 100 |
| 2025-07-08 14:29:00 | 12472.0 | 12478.0 | 12471.0 | 12478.0 | 450 |
| 2025-07-08 14:28:00 | 12479.0 | 12482.0 | 12479.0 | 12482.0 | 100 |
| 2025-07-08 14:27:00 | 12476.0 | 12476.0 | 12476.0 | 12476.0 | 200 |
| 2025-07-08 14:26:00 | 12476.0 | 12476.0 | 12476.0 | 12476.0 | 50 |
| 2025-07-08 14:25:00 | 12475.0 | 12476.0 | 12475.0 | 12476.0 | 150 |
| 2025-07-08 14:24:00 | 12478.0 | 12478.0 | 12478.0 | 12478.0 | 50 |
| 2025-07-08 14:23:00 | 12480.0 | 12480.0 | 12480.0 | 12480.0 | 100 |
| 2025-07-08 14:22:00 | 12481.0 | 12481.0 | 12481.0 | 12481.0 | 0 |
| 2025-07-08 14:21:00 | 12475.0 | 12481.0 | 12471.0 | 12481.0 | 600 |
| 2025-07-08 14:20:00 | 12471.0 | 12475.0 | 12471.0 | 12475.0 | 400 |
| 2025-07-08 14:19:00 | 12473.0 | 12473.0 | 12473.0 | 12473.0 | 100 |
| 2025-07-08 14:18:00 | 12472.0 | 12476.0 | 12472.0 | 12475.0 | 450 |
| 2025-07-08 14:17:00 | 12473.0 | 12475.0 | 12473.0 | 12475.0 | 200 |
| 2025-07-08 14:16:00 | 12475.0 | 12477.0 | 12473.0 | 12473.0 | 300 |
| 2025-07-08 14:15:00 | 12480.0 | 12480.0 | 12479.0 | 12479.0 | 150 |
| 2025-07-08 14:14:00 | 12477.0 | 12477.0 | 12477.0 | 12477.0 | 50 |
| 2025-07-08 14:13:00 | 12479.0 | 12479.0 | 12479.0 | 12479.0 | 50 |
| 2025-07-08 14:12:00 | 12481.0 | 12481.0 | 12481.0 | 12481.0 | 150 |
| 2025-07-08 14:11:00 | 12483.0 | 12483.0 | 12473.0 | 12481.0 | 850 |
| 2025-07-08 14:10:00 | 12489.0 | 12489.0 | 12489.0 | 12489.0 | 0 |
| 2025-07-08 14:09:00 | 12489.0 | 12489.0 | 12489.0 | 12489.0 | 150 |
| 2025-07-08 14:08:00 | 12488.0 | 12489.0 | 12482.0 | 12489.0 | 150 |
| 2025-07-08 14:07:00 | 12491.0 | 12491.0 | 12488.0 | 12488.0 | 150 |
| 2025-07-08 14:06:00 | 12491.0 | 12493.0 | 12485.0 | 12488.0 | 750 |
| 2025-07-08 14:05:00 | 12496.0 | 12499.0 | 12495.0 | 12499.0 | 200 |
| 2025-07-08 14:04:00 | 12497.0 | 12499.0 | 12497.0 | 12499.0 | 600 |
| 2025-07-08 14:03:00 | 12499.0 | 12501.0 | 12498.0 | 12501.0 | 300 |
| 2025-07-08 14:02:00 | 12497.0 | 12499.0 | 12497.0 | 12499.0 | 100 |
| 2025-07-08 14:01:00 | 12499.0 | 12500.0 | 12498.0 | 12499.0 | 300 |
| 2025-07-08 14:00:00 | 12495.0 | 12498.0 | 12495.0 | 12498.0 | 150 |
| 2025-07-08 13:59:00 | 12496.0 | 12498.0 | 12496.0 | 12498.0 | 100 |
| 2025-07-08 13:58:00 | 12499.0 | 12499.0 | 12499.0 | 12499.0 | 50 |
| 2025-07-08 13:57:00 | 12498.0 | 12498.0 | 12498.0 | 12498.0 | 50 |
| 2025-07-08 13:56:00 | 12493.0 | 12493.0 | 12493.0 | 12493.0 | 0 |
| 2025-07-08 13:55:00 | 12493.0 | 12493.0 | 12493.0 | 12493.0 | 0 |
| 2025-07-08 13:54:00 | 12493.0 | 12493.0 | 12493.0 | 12493.0 | 150 |
| 2025-07-08 13:53:00 | 12493.0 | 12493.0 | 12493.0 | 12493.0 | 100 |
| 2025-07-08 13:52:00 | 12500.0 | 12500.0 | 12493.0 | 12493.0 | 1000 |
| 2025-07-08 13:51:00 | 12500.0 | 12500.0 | 12500.0 | 12500.0 | 150 |
| 2025-07-08 13:50:00 | 12496.0 | 12496.0 | 12496.0 | 12496.0 | 50 |