La bourse est fermée

UltraTech Cement Limited (ULTRACEMCO.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
10 638,80-264,40 (-2,42 %)
À la clôture : 03:29PM IST
Durée:
24 juin 2023 - 24 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 202410 882,5010 961,4510 611,5510 662,4010 662,40586 745
20 juin 202411 008,9011 173,9010 875,4010 903,2010 903,20445 369
19 juin 202411 150,0011 177,7010 968,2510 995,5510 995,55659 266
18 juin 202411 250,0011 269,3511 051,6511 119,0511 119,05322 724
14 juin 202411 170,0011 271,0011 147,3011 242,8011 242,80305 318
13 juin 202411 250,0011 299,0010 996,1511 173,8011 173,80602 322
12 juin 202410 871,5011 099,9510 871,5011 044,8011 044,80439 143
11 juin 202410 903,9510 989,0010 826,2510 933,5510 933,55650 137
10 juin 202410 495,0010 907,9510 463,1510 826,2510 826,25705 256
07 juin 20249 965,0010 505,009 965,0010 463,1510 463,15545 284
06 juin 20249 995,0010 176,509 931,1010 054,9510 054,95483 566
05 juin 20249 989,9510 070,009 740,0010 038,1010 038,10361 720
04 juin 202410 475,0010 498,509 534,959 918,309 918,30972 018
03 juin 202410 300,0010 519,8010 216,3510 470,0510 470,05732 632
31 mai 20249 932,0010 080,009 750,109 915,509 915,50791 072
30 mai 202410 021,0010 025,009 830,009 868,859 868,85323 424
29 mai 202410 177,9510 177,959 961,0010 023,4010 023,40317 883
28 mai 202410 264,0010 365,8510 146,4510 178,9010 178,90403 774
27 mai 202410 277,9510 353,9510 177,6510 225,5010 225,50389 326
24 mai 202410 165,0010 369,0010 122,5510 231,1010 231,10519 418
23 mai 20249 905,1510 199,859 855,0010 170,5510 170,55521 622
22 mai 20249 870,009 950,009 822,259 894,859 894,85280 237
21 mai 20249 826,009 850,759 762,059 789,409 789,40346 947
17 mai 20249 740,009 900,009 685,259 890,359 890,35283 850
16 mai 20249 630,609 725,709 525,509 709,109 709,10368 451
15 mai 20249 691,009 693,159 560,009 614,109 614,10161 067
14 mai 20249 535,059 699,509 529,959 660,659 660,65171 935
13 mai 20249 515,959 578,009 427,109 551,509 551,50215 387
10 mai 20249 462,809 518,959 416,059 491,709 491,70205 200
09 mai 20249 524,009 560,009 408,059 446,109 446,10328 724
08 mai 20249 674,959 674,959 501,409 519,409 519,40392 065
07 mai 20249 799,009 948,009 630,009 682,409 682,40214 305
06 mai 20249 875,009 929,009 746,159 776,909 776,90238 521
03 mai 20249 982,0010 030,009 779,359 816,309 816,30517 348
02 mai 20249 971,8510 045,009 946,509 983,459 983,45318 855
30 avr. 202410 160,3010 180,009 911,359 971,859 971,85777 837
29 avr. 20249 765,0010 011,009 743,059 964,459 964,45808 505
26 avr. 20249 727,009 777,009 646,909 700,909 700,90265 782
25 avr. 20249 620,159 706,009 560,059 683,759 683,75398 260
24 avr. 20249 578,009 686,809 542,809 658,859 658,85317 929
23 avr. 20249 540,009 625,009 522,009 533,559 533,55317 450
22 avr. 20249 505,009 590,009 456,109 565,259 565,25277 781
19 avr. 20249 325,009 400,009 250,009 363,959 363,95415 558
18 avr. 20249 470,009 526,809 340,809 382,759 382,75584 270
16 avr. 20249 448,909 494,959 351,009 463,809 463,80547 648
15 avr. 20249 617,909 617,909 486,609 506,259 506,25220 692
12 avr. 20249 789,959 850,009 610,009 652,559 652,55440 963
10 avr. 20249 810,009 858,009 705,059 817,859 817,85186 223
09 avr. 20249 900,009 993,809 759,109 769,159 769,15275 924
08 avr. 20249 852,959 899,009 801,009 863,759 863,75215 228
05 avr. 202410 001,0010 019,859 802,209 823,609 823,60280 079
04 avr. 202410 078,0010 078,909 900,0010 005,1010 005,10346 378
03 avr. 202410 200,0010 277,709 982,1510 001,9010 001,90481 855
02 avr. 20249 890,1010 084,209 845,0010 038,1510 038,15307 109
01 avr. 20249 749,159 997,059 749,159 954,409 954,40387 442
28 mars 20249 680,009 853,959 641,559 749,159 749,15506 387
27 mars 20249 630,009 708,009 571,059 623,459 623,45267 937
26 mars 20249 631,109 689,809 570,009 600,709 600,70397 803
22 mars 20249 610,009 751,809 580,009 681,759 681,75224 511
21 mars 20249 525,009 639,709 504,909 600,759 600,75215 837
20 mars 20249 535,009 535,009 445,009 484,559 484,55171 219
19 mars 20249 591,359 607,459 435,159 453,259 453,25316 008
18 mars 20249 625,009 673,809 570,009 611,359 611,35226 448
15 mars 20249 680,009 750,909 543,809 632,959 632,95379 648
14 mars 20249 455,009 708,009 454,009 696,959 696,95347 822
13 mars 20249 624,709 653,009 500,009 593,559 593,55415 925
12 mars 20249 728,959 728,959 575,409 615,509 615,50235 430
11 mars 20249 694,059 824,609 672,909 697,909 697,90319 303
07 mars 20249 641,059 715,009 569,109 673,159 673,15585 012
06 mars 20249 899,909 914,259 532,009 641,059 641,05534 825
05 mars 20249 978,4010 030,909 830,009 838,359 838,35310 715
04 mars 202410 157,0010 166,009 966,209 978,409 978,40221 282
01 mars 20249 900,0010 183,859 892,4010 135,5010 135,50352 952
29 févr. 20249 785,009 935,009 705,659 892,409 892,40328 848
28 févr. 20249 960,009 989,959 780,909 804,959 804,95300 668
27 févr. 20249 930,0510 151,009 881,459 951,109 951,10214 186
26 févr. 20249 999,0510 049,959 900,959 930,059 930,05162 530
23 févr. 20249 961,2010 028,009 894,0510 000,9010 000,90304 238
22 févr. 202410 000,0010 020,909 802,309 961,209 961,20363 840
21 févr. 20249 970,2510 115,009 920,009 968,409 968,40322 960
20 févr. 20249 902,2010 000,009 855,009 978,959 978,95320 905
19 févr. 20249 948,959 948,959 885,009 902,209 902,20109 778
16 févr. 20249 875,059 948,009 851,109 916,209 916,20250 550
15 févr. 20249 835,909 839,159 706,009 814,309 814,30415 090
14 févr. 20249 802,059 824,859 703,959 787,809 787,80417 802
13 févr. 20249 997,8010 004,709 830,609 852,409 852,40276 453
12 févr. 20249 951,0010 017,459 906,909 963,859 963,85191 687
09 févr. 202410 074,8010 074,809 852,009 945,759 945,75400 823
08 févr. 202410 290,0010 295,009 950,509 997,659 997,65320 905
07 févr. 202410 114,0010 287,6010 080,3010 226,5010 226,50250 184
06 févr. 20249 980,0010 075,009 920,3010 048,7510 048,75250 870
05 févr. 202410 050,0010 128,309 878,459 916,359 916,35162 473
02 févr. 202410 000,0010 165,909 992,3010 098,5510 098,55334 386
01 févr. 202410 169,9510 233,259 900,059 922,309 922,30401 503
31 janv. 20249 960,0010 186,159 903,1510 167,3510 167,35341 574
30 janv. 202410 289,7510 320,009 942,009 963,609 963,60368 827
29 janv. 202410 000,1010 300,009 989,5010 274,0510 274,05334 463
25 janv. 20249 984,6010 048,209 881,209 969,359 969,35296 269
24 janv. 20249 865,0010 032,609 734,609 990,509 990,50272 419
23 janv. 202410 000,0010 085,009 815,009 831,009 831,00580 285
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...