ULTRATECH CEMENT LIMITED (ultracemco)
CEMENT | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 12248.0 | 12252.0 | 12232.0 | 12240.0 | 2050 |
| 2025-04-25 15:28:00 | 12243.0 | 12253.0 | 12237.0 | 12249.0 | 2150 |
| 2025-04-25 15:27:00 | 12233.0 | 12245.0 | 12228.0 | 12243.0 | 2750 |
| 2025-04-25 15:26:00 | 12238.0 | 12240.0 | 12227.0 | 12230.0 | 2150 |
| 2025-04-25 15:25:00 | 12239.0 | 12239.0 | 12232.0 | 12236.0 | 1650 |
| 2025-04-25 15:24:00 | 12234.0 | 12237.0 | 12225.0 | 12233.0 | 3100 |
| 2025-04-25 15:23:00 | 12244.0 | 12244.0 | 12233.0 | 12235.0 | 2150 |
| 2025-04-25 15:22:00 | 12260.0 | 12260.0 | 12240.0 | 12240.0 | 4650 |
| 2025-04-25 15:21:00 | 12264.0 | 12264.0 | 12256.0 | 12256.0 | 2350 |
| 2025-04-25 15:20:00 | 12269.0 | 12276.0 | 12260.0 | 12260.0 | 3950 |
| 2025-04-25 15:19:00 | 12280.0 | 12280.0 | 12265.0 | 12265.0 | 1700 |
| 2025-04-25 15:18:00 | 12287.0 | 12287.0 | 12276.0 | 12280.0 | 3000 |
| 2025-04-25 15:17:00 | 12280.0 | 12290.0 | 12279.0 | 12286.0 | 4650 |
| 2025-04-25 15:16:00 | 12289.0 | 12290.0 | 12273.0 | 12282.0 | 4350 |
| 2025-04-25 15:15:00 | 12284.0 | 12290.0 | 12274.0 | 12290.0 | 3400 |
| 2025-04-25 15:14:00 | 12286.0 | 12291.0 | 12283.0 | 12290.0 | 2750 |
| 2025-04-25 15:13:00 | 12286.0 | 12293.0 | 12283.0 | 12287.0 | 2200 |
| 2025-04-25 15:12:00 | 12291.0 | 12291.0 | 12275.0 | 12286.0 | 1500 |
| 2025-04-25 15:11:00 | 12280.0 | 12292.0 | 12280.0 | 12291.0 | 1300 |
| 2025-04-25 15:10:00 | 12277.0 | 12285.0 | 12270.0 | 12285.0 | 4150 |
| 2025-04-25 15:09:00 | 12276.0 | 12281.0 | 12273.0 | 12278.0 | 2050 |
| 2025-04-25 15:08:00 | 12292.0 | 12294.0 | 12277.0 | 12277.0 | 3300 |
| 2025-04-25 15:07:00 | 12303.0 | 12303.0 | 12292.0 | 12292.0 | 850 |
| 2025-04-25 15:06:00 | 12303.0 | 12310.0 | 12299.0 | 12303.0 | 1100 |
| 2025-04-25 15:05:00 | 12295.0 | 12308.0 | 12294.0 | 12303.0 | 6300 |
| 2025-04-25 15:04:00 | 12296.0 | 12299.0 | 12292.0 | 12298.0 | 800 |
| 2025-04-25 15:03:00 | 12279.0 | 12292.0 | 12279.0 | 12292.0 | 1800 |
| 2025-04-25 15:02:00 | 12292.0 | 12294.0 | 12275.0 | 12279.0 | 4500 |
| 2025-04-25 15:01:00 | 12295.0 | 12295.0 | 12285.0 | 12294.0 | 2150 |
| 2025-04-25 15:00:00 | 12300.0 | 12307.0 | 12296.0 | 12299.0 | 2500 |
| 2025-04-25 14:59:00 | 12303.0 | 12309.0 | 12296.0 | 12296.0 | 1950 |
| 2025-04-25 14:58:00 | 12310.0 | 12318.0 | 12303.0 | 12303.0 | 1300 |
| 2025-04-25 14:57:00 | 12306.0 | 12307.0 | 12301.0 | 12306.0 | 850 |
| 2025-04-25 14:56:00 | 12309.0 | 12311.0 | 12301.0 | 12306.0 | 1750 |
| 2025-04-25 14:55:00 | 12300.0 | 12310.0 | 12297.0 | 12309.0 | 2450 |
| 2025-04-25 14:54:00 | 12313.0 | 12314.0 | 12297.0 | 12300.0 | 3850 |
| 2025-04-25 14:53:00 | 12310.0 | 12322.0 | 12306.0 | 12313.0 | 4550 |
| 2025-04-25 14:52:00 | 12314.0 | 12321.0 | 12310.0 | 12314.0 | 3800 |
| 2025-04-25 14:51:00 | 12335.0 | 12339.0 | 12311.0 | 12314.0 | 10350 |
| 2025-04-25 14:50:00 | 12305.0 | 12335.0 | 12305.0 | 12335.0 | 9750 |
| 2025-04-25 14:49:00 | 12286.0 | 12302.0 | 12286.0 | 12302.0 | 1850 |
| 2025-04-25 14:48:00 | 12289.0 | 12298.0 | 12285.0 | 12290.0 | 6250 |
| 2025-04-25 14:47:00 | 12287.0 | 12295.0 | 12267.0 | 12289.0 | 3850 |
| 2025-04-25 14:46:00 | 12300.0 | 12305.0 | 12274.0 | 12288.0 | 8700 |
| 2025-04-25 14:45:00 | 12282.0 | 12299.0 | 12266.0 | 12299.0 | 12400 |
| 2025-04-25 14:44:00 | 12244.0 | 12282.0 | 12240.0 | 12282.0 | 8400 |
| 2025-04-25 14:43:00 | 12239.0 | 12247.0 | 12232.0 | 12244.0 | 3650 |
| 2025-04-25 14:42:00 | 12243.0 | 12247.0 | 12239.0 | 12239.0 | 1150 |
| 2025-04-25 14:41:00 | 12234.0 | 12246.0 | 12233.0 | 12243.0 | 1200 |
| 2025-04-25 14:40:00 | 12244.0 | 12244.0 | 12234.0 | 12236.0 | 550 |
| 2025-04-25 14:39:00 | 12238.0 | 12244.0 | 12238.0 | 12244.0 | 800 |
| 2025-04-25 14:38:00 | 12240.0 | 12241.0 | 12238.0 | 12238.0 | 1250 |
| 2025-04-25 14:37:00 | 12234.0 | 12240.0 | 12230.0 | 12240.0 | 1000 |
| 2025-04-25 14:36:00 | 12237.0 | 12240.0 | 12230.0 | 12233.0 | 1000 |
| 2025-04-25 14:35:00 | 12238.0 | 12242.0 | 12236.0 | 12237.0 | 950 |
| 2025-04-25 14:34:00 | 12225.0 | 12246.0 | 12225.0 | 12240.0 | 1450 |
| 2025-04-25 14:33:00 | 12227.0 | 12230.0 | 12219.0 | 12225.0 | 6150 |
| 2025-04-25 14:32:00 | 12237.0 | 12237.0 | 12227.0 | 12227.0 | 1300 |
| 2025-04-25 14:31:00 | 12243.0 | 12243.0 | 12235.0 | 12237.0 | 550 |
| 2025-04-25 14:30:00 | 12251.0 | 12252.0 | 12243.0 | 12243.0 | 800 |
| 2025-04-25 14:29:00 | 12238.0 | 12251.0 | 12238.0 | 12251.0 | 1100 |
| 2025-04-25 14:28:00 | 12235.0 | 12240.0 | 12235.0 | 12240.0 | 2600 |
| 2025-04-25 14:27:00 | 12238.0 | 12238.0 | 12234.0 | 12235.0 | 550 |
| 2025-04-25 14:26:00 | 12248.0 | 12248.0 | 12238.0 | 12238.0 | 600 |
| 2025-04-25 14:25:00 | 12254.0 | 12254.0 | 12243.0 | 12248.0 | 1750 |
| 2025-04-25 14:24:00 | 12239.0 | 12240.0 | 12239.0 | 12240.0 | 450 |
| 2025-04-25 14:23:00 | 12236.0 | 12239.0 | 12236.0 | 12239.0 | 350 |
| 2025-04-25 14:22:00 | 12236.0 | 12239.0 | 12234.0 | 12236.0 | 400 |
| 2025-04-25 14:21:00 | 12241.0 | 12241.0 | 12233.0 | 12236.0 | 900 |
| 2025-04-25 14:20:00 | 12250.0 | 12250.0 | 12239.0 | 12241.0 | 800 |
| 2025-04-25 14:19:00 | 12244.0 | 12256.0 | 12244.0 | 12256.0 | 800 |
| 2025-04-25 14:18:00 | 12246.0 | 12250.0 | 12234.0 | 12244.0 | 700 |
| 2025-04-25 14:17:00 | 12239.0 | 12260.0 | 12237.0 | 12249.0 | 2050 |
| 2025-04-25 14:16:00 | 12220.0 | 12245.0 | 12220.0 | 12244.0 | 1550 |
| 2025-04-25 14:15:00 | 12200.0 | 12223.0 | 12200.0 | 12220.0 | 3300 |
| 2025-04-25 14:14:00 | 12190.0 | 12199.0 | 12190.0 | 12198.0 | 800 |
| 2025-04-25 14:13:00 | 12182.0 | 12192.0 | 12182.0 | 12190.0 | 1650 |
| 2025-04-25 14:12:00 | 12188.0 | 12189.0 | 12182.0 | 12182.0 | 1150 |
| 2025-04-25 14:11:00 | 12200.0 | 12200.0 | 12188.0 | 12188.0 | 1750 |
| 2025-04-25 14:10:00 | 12196.0 | 12200.0 | 12196.0 | 12200.0 | 1150 |
| 2025-04-25 14:09:00 | 12214.0 | 12216.0 | 12196.0 | 12196.0 | 1100 |
| 2025-04-25 14:08:00 | 12209.0 | 12220.0 | 12209.0 | 12214.0 | 1900 |
| 2025-04-25 14:07:00 | 12226.0 | 12228.0 | 12209.0 | 12209.0 | 1450 |
| 2025-04-25 14:06:00 | 12235.0 | 12236.0 | 12223.0 | 12226.0 | 1900 |
| 2025-04-25 14:05:00 | 12246.0 | 12246.0 | 12230.0 | 12232.0 | 2850 |
| 2025-04-25 14:04:00 | 12255.0 | 12260.0 | 12246.0 | 12250.0 | 1750 |
| 2025-04-25 14:03:00 | 12255.0 | 12255.0 | 12247.0 | 12255.0 | 950 |
| 2025-04-25 14:02:00 | 12242.0 | 12258.0 | 12242.0 | 12255.0 | 950 |
| 2025-04-25 14:01:00 | 12244.0 | 12244.0 | 12237.0 | 12242.0 | 850 |
| 2025-04-25 14:00:00 | 12248.0 | 12251.0 | 12247.0 | 12248.0 | 200 |
| 2025-04-25 13:59:00 | 12237.0 | 12250.0 | 12237.0 | 12248.0 | 1750 |
| 2025-04-25 13:58:00 | 12228.0 | 12239.0 | 12228.0 | 12237.0 | 1350 |
| 2025-04-25 13:57:00 | 12218.0 | 12233.0 | 12218.0 | 12228.0 | 950 |
| 2025-04-25 13:56:00 | 12217.0 | 12217.0 | 12209.0 | 12216.0 | 550 |
| 2025-04-25 13:55:00 | 12224.0 | 12224.0 | 12211.0 | 12217.0 | 1650 |
| 2025-04-25 13:54:00 | 12209.0 | 12225.0 | 12208.0 | 12225.0 | 2500 |
| 2025-04-25 13:53:00 | 12203.0 | 12214.0 | 12203.0 | 12209.0 | 850 |
| 2025-04-25 13:52:00 | 12208.0 | 12208.0 | 12194.0 | 12203.0 | 1000 |
| 2025-04-25 13:51:00 | 12213.0 | 12218.0 | 12208.0 | 12208.0 | 500 |
| 2025-04-25 13:50:00 | 12213.0 | 12216.0 | 12206.0 | 12215.0 | 1800 |