U.S. markets closed
F S&P 500
5,561.75 +15.75 (+0.28%) F Dow Jones
39,555.00 +5.00 (+0.01%) F Nasdaq
20,134.75 +95.25 (+0.48%) E-mini Russell 2000 Index Futur
2,067.80 +7.70 (+0.37%) Petróleo
82.19 +0.45 (+0.55%) Oro
2,334.40 -2.20 (-0.09%)
UltraTech Cement Limited (ULTRACEMCO.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 11,270.00 | 11,874.95 | 11,269.00 | 11,716.70 | 11,716.70 | 2,339,734 |
| 26 jun 2024 | 10,907.70 | 11,261.00 | 10,903.00 | 11,143.10 | 11,143.10 | 793,197 |
| 25 jun 2024 | 10,801.95 | 11,007.95 | 10,800.40 | 10,846.20 | 10,846.20 | 562,075 |
| 24 jun 2024 | 10,717.50 | 10,845.00 | 10,594.65 | 10,786.00 | 10,786.00 | 276,148 |
| 21 jun 2024 | 10,882.50 | 10,961.45 | 10,611.55 | 10,662.40 | 10,662.40 | 586,745 |
| 20 jun 2024 | 11,008.90 | 11,173.90 | 10,875.40 | 10,903.20 | 10,903.20 | 445,369 |
| 19 jun 2024 | 11,150.00 | 11,177.70 | 10,968.25 | 10,995.55 | 10,995.55 | 659,266 |
| 18 jun 2024 | 11,250.00 | 11,269.35 | 11,051.65 | 11,119.05 | 11,119.05 | 322,724 |
| 14 jun 2024 | 11,170.00 | 11,271.00 | 11,147.30 | 11,242.80 | 11,242.80 | 305,318 |
| 13 jun 2024 | 11,250.00 | 11,299.00 | 10,996.15 | 11,173.80 | 11,173.80 | 602,322 |
| 12 jun 2024 | 10,871.50 | 11,099.95 | 10,871.50 | 11,044.80 | 11,044.80 | 439,143 |
| 11 jun 2024 | 10,903.95 | 10,989.00 | 10,826.25 | 10,933.55 | 10,933.55 | 650,137 |
| 10 jun 2024 | 10,495.00 | 10,907.95 | 10,463.15 | 10,826.25 | 10,826.25 | 705,256 |
| 07 jun 2024 | 9,965.00 | 10,505.00 | 9,965.00 | 10,463.15 | 10,463.15 | 545,284 |
| 06 jun 2024 | 9,995.00 | 10,176.50 | 9,931.10 | 10,054.95 | 10,054.95 | 483,566 |
| 05 jun 2024 | 9,989.95 | 10,070.00 | 9,740.00 | 10,038.10 | 10,038.10 | 361,720 |
| 04 jun 2024 | 10,475.00 | 10,498.50 | 9,534.95 | 9,918.30 | 9,918.30 | 972,018 |
| 03 jun 2024 | 10,300.00 | 10,519.80 | 10,216.35 | 10,470.05 | 10,470.05 | 732,632 |
| 31 may 2024 | 9,932.00 | 10,080.00 | 9,750.10 | 9,915.50 | 9,915.50 | 791,072 |
| 30 may 2024 | 10,021.00 | 10,025.00 | 9,830.00 | 9,868.85 | 9,868.85 | 323,424 |
| 29 may 2024 | 10,177.95 | 10,177.95 | 9,961.00 | 10,023.40 | 10,023.40 | 317,883 |
| 28 may 2024 | 10,264.00 | 10,365.85 | 10,146.45 | 10,178.90 | 10,178.90 | 403,774 |
| 27 may 2024 | 10,277.95 | 10,353.95 | 10,177.65 | 10,225.50 | 10,225.50 | 389,326 |
| 24 may 2024 | 10,165.00 | 10,369.00 | 10,122.55 | 10,231.10 | 10,231.10 | 519,418 |
| 23 may 2024 | 9,905.15 | 10,199.85 | 9,855.00 | 10,170.55 | 10,170.55 | 521,622 |
| 22 may 2024 | 9,870.00 | 9,950.00 | 9,822.25 | 9,894.85 | 9,894.85 | 280,237 |
| 21 may 2024 | 9,826.00 | 9,850.75 | 9,762.05 | 9,789.40 | 9,789.40 | 346,947 |
| 17 may 2024 | 9,740.00 | 9,900.00 | 9,685.25 | 9,890.35 | 9,890.35 | 283,850 |
| 16 may 2024 | 9,630.60 | 9,725.70 | 9,525.50 | 9,709.10 | 9,709.10 | 368,451 |
| 15 may 2024 | 9,691.00 | 9,693.15 | 9,560.00 | 9,614.10 | 9,614.10 | 161,067 |
| 14 may 2024 | 9,535.05 | 9,699.50 | 9,529.95 | 9,660.65 | 9,660.65 | 171,935 |
| 13 may 2024 | 9,515.95 | 9,578.00 | 9,427.10 | 9,551.50 | 9,551.50 | 215,387 |
| 10 may 2024 | 9,462.80 | 9,518.95 | 9,416.05 | 9,491.70 | 9,491.70 | 205,200 |
| 09 may 2024 | 9,524.00 | 9,560.00 | 9,408.05 | 9,446.10 | 9,446.10 | 328,724 |
| 08 may 2024 | 9,674.95 | 9,674.95 | 9,501.40 | 9,519.40 | 9,519.40 | 392,065 |
| 07 may 2024 | 9,799.00 | 9,948.00 | 9,630.00 | 9,682.40 | 9,682.40 | 214,305 |
| 06 may 2024 | 9,875.00 | 9,929.00 | 9,746.15 | 9,776.90 | 9,776.90 | 238,521 |
| 03 may 2024 | 9,982.00 | 10,030.00 | 9,779.35 | 9,816.30 | 9,816.30 | 517,348 |
| 02 may 2024 | 9,971.85 | 10,045.00 | 9,946.50 | 9,983.45 | 9,983.45 | 318,855 |
| 30 abr 2024 | 10,160.30 | 10,180.00 | 9,911.35 | 9,971.85 | 9,971.85 | 777,837 |
| 29 abr 2024 | 9,765.00 | 10,011.00 | 9,743.05 | 9,964.45 | 9,964.45 | 808,505 |
| 26 abr 2024 | 9,727.00 | 9,777.00 | 9,646.90 | 9,700.90 | 9,700.90 | 265,782 |
| 25 abr 2024 | 9,620.15 | 9,706.00 | 9,560.05 | 9,683.75 | 9,683.75 | 398,260 |
| 24 abr 2024 | 9,578.00 | 9,686.80 | 9,542.80 | 9,658.85 | 9,658.85 | 317,929 |
| 23 abr 2024 | 9,540.00 | 9,625.00 | 9,522.00 | 9,533.55 | 9,533.55 | 317,450 |
| 22 abr 2024 | 9,505.00 | 9,590.00 | 9,456.10 | 9,565.25 | 9,565.25 | 277,781 |
| 19 abr 2024 | 9,325.00 | 9,400.00 | 9,250.00 | 9,363.95 | 9,363.95 | 415,558 |
| 18 abr 2024 | 9,470.00 | 9,526.80 | 9,340.80 | 9,382.75 | 9,382.75 | 584,270 |
| 16 abr 2024 | 9,448.90 | 9,494.95 | 9,351.00 | 9,463.80 | 9,463.80 | 547,648 |
| 15 abr 2024 | 9,617.90 | 9,617.90 | 9,486.60 | 9,506.25 | 9,506.25 | 220,692 |
| 12 abr 2024 | 9,789.95 | 9,850.00 | 9,610.00 | 9,652.55 | 9,652.55 | 440,963 |
| 10 abr 2024 | 9,810.00 | 9,858.00 | 9,705.05 | 9,817.85 | 9,817.85 | 186,223 |
| 09 abr 2024 | 9,900.00 | 9,993.80 | 9,759.10 | 9,769.15 | 9,769.15 | 275,924 |
| 08 abr 2024 | 9,852.95 | 9,899.00 | 9,801.00 | 9,863.75 | 9,863.75 | 215,228 |
| 05 abr 2024 | 10,001.00 | 10,019.85 | 9,802.20 | 9,823.60 | 9,823.60 | 280,079 |
| 04 abr 2024 | 10,078.00 | 10,078.90 | 9,900.00 | 10,005.10 | 10,005.10 | 346,378 |
| 03 abr 2024 | 10,200.00 | 10,277.70 | 9,982.15 | 10,001.90 | 10,001.90 | 481,855 |
| 02 abr 2024 | 9,890.10 | 10,084.20 | 9,845.00 | 10,038.15 | 10,038.15 | 307,109 |
| 01 abr 2024 | 9,749.15 | 9,997.05 | 9,749.15 | 9,954.40 | 9,954.40 | 387,442 |
| 28 mar 2024 | 9,680.00 | 9,853.95 | 9,641.55 | 9,749.15 | 9,749.15 | 506,387 |
| 27 mar 2024 | 9,630.00 | 9,708.00 | 9,571.05 | 9,623.45 | 9,623.45 | 267,937 |
| 26 mar 2024 | 9,631.10 | 9,689.80 | 9,570.00 | 9,600.70 | 9,600.70 | 397,803 |
| 22 mar 2024 | 9,610.00 | 9,751.80 | 9,580.00 | 9,681.75 | 9,681.75 | 224,511 |
| 21 mar 2024 | 9,525.00 | 9,639.70 | 9,504.90 | 9,600.75 | 9,600.75 | 215,837 |
| 20 mar 2024 | 9,535.00 | 9,535.00 | 9,445.00 | 9,484.55 | 9,484.55 | 171,219 |
| 19 mar 2024 | 9,591.35 | 9,607.45 | 9,435.15 | 9,453.25 | 9,453.25 | 316,008 |
| 18 mar 2024 | 9,625.00 | 9,673.80 | 9,570.00 | 9,611.35 | 9,611.35 | 226,448 |
| 15 mar 2024 | 9,680.00 | 9,750.90 | 9,543.80 | 9,632.95 | 9,632.95 | 379,648 |
| 14 mar 2024 | 9,455.00 | 9,708.00 | 9,454.00 | 9,696.95 | 9,696.95 | 347,822 |
| 13 mar 2024 | 9,624.70 | 9,653.00 | 9,500.00 | 9,593.55 | 9,593.55 | 415,925 |
| 12 mar 2024 | 9,728.95 | 9,728.95 | 9,575.40 | 9,615.50 | 9,615.50 | 235,430 |
| 11 mar 2024 | 9,694.05 | 9,824.60 | 9,672.90 | 9,697.90 | 9,697.90 | 319,303 |
| 07 mar 2024 | 9,641.05 | 9,715.00 | 9,569.10 | 9,673.15 | 9,673.15 | 585,012 |
| 06 mar 2024 | 9,899.90 | 9,914.25 | 9,532.00 | 9,641.05 | 9,641.05 | 534,825 |
| 05 mar 2024 | 9,978.40 | 10,030.90 | 9,830.00 | 9,838.35 | 9,838.35 | 310,715 |
| 04 mar 2024 | 10,157.00 | 10,166.00 | 9,966.20 | 9,978.40 | 9,978.40 | 221,282 |
| 01 mar 2024 | 9,900.00 | 10,183.85 | 9,892.40 | 10,135.50 | 10,135.50 | 352,952 |
| 29 feb 2024 | 9,785.00 | 9,935.00 | 9,705.65 | 9,892.40 | 9,892.40 | 328,848 |
| 28 feb 2024 | 9,960.00 | 9,989.95 | 9,780.90 | 9,804.95 | 9,804.95 | 300,668 |
| 27 feb 2024 | 9,930.05 | 10,151.00 | 9,881.45 | 9,951.10 | 9,951.10 | 214,186 |
| 26 feb 2024 | 9,999.05 | 10,049.95 | 9,900.95 | 9,930.05 | 9,930.05 | 162,530 |
| 23 feb 2024 | 9,961.20 | 10,028.00 | 9,894.05 | 10,000.90 | 10,000.90 | 304,238 |
| 22 feb 2024 | 10,000.00 | 10,020.90 | 9,802.30 | 9,961.20 | 9,961.20 | 363,840 |
| 21 feb 2024 | 9,970.25 | 10,115.00 | 9,920.00 | 9,968.40 | 9,968.40 | 322,960 |
| 20 feb 2024 | 9,902.20 | 10,000.00 | 9,855.00 | 9,978.95 | 9,978.95 | 320,905 |
| 19 feb 2024 | 9,948.95 | 9,948.95 | 9,885.00 | 9,902.20 | 9,902.20 | 109,778 |
| 16 feb 2024 | 9,875.05 | 9,948.00 | 9,851.10 | 9,916.20 | 9,916.20 | 250,550 |
| 15 feb 2024 | 9,835.90 | 9,839.15 | 9,706.00 | 9,814.30 | 9,814.30 | 415,090 |
| 14 feb 2024 | 9,802.05 | 9,824.85 | 9,703.95 | 9,787.80 | 9,787.80 | 417,802 |
| 13 feb 2024 | 9,997.80 | 10,004.70 | 9,830.60 | 9,852.40 | 9,852.40 | 276,453 |
| 12 feb 2024 | 9,951.00 | 10,017.45 | 9,906.90 | 9,963.85 | 9,963.85 | 191,687 |
| 09 feb 2024 | 10,074.80 | 10,074.80 | 9,852.00 | 9,945.75 | 9,945.75 | 400,823 |
| 08 feb 2024 | 10,290.00 | 10,295.00 | 9,950.50 | 9,997.65 | 9,997.65 | 320,905 |
| 07 feb 2024 | 10,114.00 | 10,287.60 | 10,080.30 | 10,226.50 | 10,226.50 | 250,184 |
| 06 feb 2024 | 9,980.00 | 10,075.00 | 9,920.30 | 10,048.75 | 10,048.75 | 250,870 |
| 05 feb 2024 | 10,050.00 | 10,128.30 | 9,878.45 | 9,916.35 | 9,916.35 | 162,473 |
| 02 feb 2024 | 10,000.00 | 10,165.90 | 9,992.30 | 10,098.55 | 10,098.55 | 334,386 |
| 01 feb 2024 | 10,169.95 | 10,233.25 | 9,900.05 | 9,922.30 | 9,922.30 | 401,503 |
| 31 ene 2024 | 9,960.00 | 10,186.15 | 9,903.15 | 10,167.35 | 10,167.35 | 341,574 |
| 30 ene 2024 | 10,289.75 | 10,320.00 | 9,942.00 | 9,963.60 | 9,963.60 | 368,827 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.