New Zealand markets open in 4 hours 46 minutes

UltraTech Cement Limited (532538.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 May 20249,998.9010,025.009,776.809,816.759,816.7511,866
02 May 202410,029.0510,040.009,953.259,981.259,981.252,823
01 May 2024------
30 Apr 202410,200.0010,200.009,916.009,966.759,966.7517,004
29 Apr 20249,849.4010,009.859,747.209,962.259,962.2516,888
26 Apr 20249,751.809,779.759,646.009,700.209,700.204,452
25 Apr 20249,648.359,708.009,564.109,683.609,683.607,011
24 Apr 20249,560.009,685.009,560.009,657.859,657.853,073
23 Apr 20249,502.259,621.309,502.259,531.109,531.103,987
22 Apr 20249,529.359,587.009,473.759,567.159,567.156,267
19 Apr 20249,250.159,400.009,250.109,367.409,367.409,112
18 Apr 20249,474.009,525.009,340.309,387.209,387.2010,371
17 Apr 2024------
16 Apr 20249,440.009,495.009,352.109,473.359,473.356,000
15 Apr 20249,635.009,635.009,490.009,502.209,502.203,120
12 Apr 20249,767.059,846.309,615.059,646.959,646.9516,961
11 Apr 2024------
10 Apr 20249,780.909,857.259,704.309,819.609,819.604,275
09 Apr 20249,942.459,995.259,758.509,770.309,770.303,414
08 Apr 20249,825.059,898.709,802.009,863.409,863.403,573
05 Apr 202410,000.0010,006.509,801.659,824.059,824.058,434
04 Apr 202410,109.2010,109.209,905.0010,006.6010,006.603,469
03 Apr 202410,214.6010,272.959,985.009,999.759,999.7514,451
02 Apr 20249,911.8510,080.009,846.3010,039.9010,039.909,610
01 Apr 20249,854.359,990.009,755.009,956.209,956.203,339
28 Mar 20249,625.759,850.009,625.759,745.059,745.059,898
27 Mar 20249,699.959,710.809,578.809,625.359,625.352,268
26 Mar 20249,686.259,686.259,566.859,600.359,600.353,877
25 Mar 2024------
22 Mar 20249,607.359,749.009,578.509,686.559,686.555,895
21 Mar 20249,549.259,630.009,513.359,607.359,607.351,090
20 Mar 20249,465.659,529.459,450.009,482.159,482.152,931
19 Mar 20249,601.009,601.009,435.009,456.009,456.003,712
18 Mar 20249,632.509,672.459,570.009,619.609,619.609,345
15 Mar 2024------
14 Mar 20249,502.309,708.009,458.459,700.859,700.8516,118
13 Mar 20249,654.659,654.659,502.759,596.259,596.2541,029
12 Mar 20249,690.309,725.009,579.409,612.759,612.7510,169
11 Mar 20249,754.859,822.109,672.909,697.909,697.9010,738
08 Mar 2024------
07 Mar 20249,659.959,715.909,568.059,672.609,672.6045,768
06 Mar 20249,900.009,902.009,528.809,643.709,643.7028,838
05 Mar 20249,984.2510,027.559,831.009,839.209,839.2010,647
04 Mar 202410,189.6510,189.659,963.309,983.809,983.8013,919
01 Mar 20249,902.0010,178.509,902.0010,132.1010,132.1011,387
29 Feb 20249,750.059,934.509,709.359,901.909,901.901,429
28 Feb 20249,885.059,980.009,780.059,803.259,803.258,333
27 Feb 20249,911.2010,044.059,887.859,954.309,954.3013,245
26 Feb 202410,019.5510,043.009,902.009,927.409,927.404,584
23 Feb 202410,044.9510,044.959,900.0010,005.7010,005.7017,332
22 Feb 20249,970.509,994.959,810.009,960.059,960.055,076
21 Feb 20249,952.2510,113.309,921.609,968.859,968.8517,440
20 Feb 20249,900.3510,001.859,863.209,983.809,983.808,363
16 Feb 20249,863.159,945.009,848.359,915.259,915.254,544
15 Feb 20249,849.959,849.959,707.009,815.359,815.354,161
14 Feb 20249,827.709,827.709,710.209,796.809,796.8015,713
13 Feb 20249,951.209,994.109,831.059,852.359,852.357,299
12 Feb 202410,077.1010,077.109,911.009,962.009,962.0020,269
09 Feb 202410,005.3510,041.809,855.009,946.809,946.806,033
08 Feb 202410,299.9510,299.959,952.459,997.609,997.605,596
07 Feb 202410,088.1510,282.0010,085.0010,225.0510,225.0510,804
06 Feb 202410,067.6510,075.009,951.2510,055.5010,055.507,791
05 Feb 202410,094.8010,120.259,880.609,917.309,917.301,742
02 Feb 202410,089.9010,163.359,990.4010,095.5510,095.558,485
01 Feb 202410,130.0510,226.309,900.909,921.509,921.504,784
31 Jan 20249,972.0510,184.859,906.0010,167.9510,167.952,803
30 Jan 202410,201.1510,321.359,947.009,958.509,958.507,766
29 Jan 20249,960.0510,297.659,960.0510,275.4010,275.4013,466
26 Jan 20249,984.059,984.059,984.059,984.059,984.05-
25 Jan 20249,989.8010,047.909,883.659,984.059,984.054,067
24 Jan 20249,949.8510,029.009,749.659,993.509,993.505,159
23 Jan 202410,000.0010,081.009,819.909,833.709,833.704,516
22 Jan 202410,094.5010,094.5010,094.5010,094.5010,094.50-
19 Jan 20249,983.2010,132.559,847.3510,094.5010,094.5016,792
18 Jan 20249,866.859,930.009,771.409,892.709,892.702,944
17 Jan 20249,960.0010,043.209,826.559,850.759,850.754,438
16 Jan 20249,988.8510,040.009,877.909,965.509,965.503,136
12 Jan 20249,999.809,999.809,793.559,807.609,807.603,406
11 Jan 20249,889.859,940.009,726.659,903.659,903.656,891
10 Jan 20249,900.009,906.109,730.209,777.509,777.502,894
09 Jan 20249,935.1510,017.609,870.359,894.109,894.103,139
08 Jan 202410,115.8510,115.859,924.409,932.559,932.552,793
05 Jan 202410,149.8010,149.809,994.2510,014.5010,014.505,685
04 Jan 202410,186.8510,186.8510,002.7510,014.8010,014.803,002
03 Jan 202410,250.5510,250.5510,090.0010,110.7510,110.754,716
02 Jan 202410,488.5010,489.5010,108.0510,203.7510,203.758,834
29 Dec 202310,493.8510,522.6510,363.8010,503.1510,503.154,172
28 Dec 202310,510.5510,510.5510,327.5510,415.3510,415.3514,405
27 Dec 202310,089.9010,489.4010,065.0010,445.1510,445.1516,826
26 Dec 20239,999.9010,050.359,972.3510,021.0510,021.052,416
22 Dec 20239,999.9510,015.609,902.059,964.109,964.1010,297
21 Dec 20239,885.009,976.959,826.559,953.559,953.552,633
20 Dec 202310,079.4010,121.009,857.309,878.809,878.804,416
19 Dec 20239,980.0010,050.009,957.0010,012.3010,012.303,468
18 Dec 202310,025.8510,028.009,948.059,969.659,969.653,140
15 Dec 20239,980.8510,059.709,902.5510,025.3010,025.3017,977
14 Dec 20239,850.009,985.009,773.309,958.559,958.5533,626
13 Dec 20239,895.4510,040.009,678.059,739.359,739.3522,342
12 Dec 20239,692.209,960.009,625.409,863.659,863.6535,417
11 Dec 20239,435.609,725.009,409.509,685.009,685.005,472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...