Historical Price
Home >> Markets >> Corporate Information >> Historical Price
UltraTech Cement LtdIndustry : Cement - North India
BSE Code:532538
ISIN Demat:INE481G01011
Book Value(Rs):967.93
NSE Symbol:ULTRACEMCO
Div & Yield %:0.31
Market Cap (Rs Cr.):94358.57
P/E(TTM):45.58
EPS(TTM):75.38
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jan 2019 4,018.85 3,340.00 3,520.70 47.97 39.31 41.94 96,691.36
Share Prices Of 2018
Dec 2018 4,170.95 3,738.45 4,002.70 50.67 42.87 47.68 109,928.46
Nov 2018 4,082.00 3,473.10 3,992.85 49.71 40.00 47.56 109,655.56
Oct 2018 4,055.00 3,263.70 3,498.75 49.63 37.96 41.68 96,085.31
Sep 2018 4,471.00 3,910.00 4,055.75 54.50 44.66 48.31 111,381.39
Aug 2018 4,490.00 4,142.85 4,470.15 53.72 48.95 53.25 122,761.21
Jul 2018 4,245.00 3,727.95 4,189.95 51.23 43.69 49.91 115,065.55
Jun 2018 3,858.00 3,566.45 3,802.00 46.99 41.54 45.29 104,410.17
May 2018 4,150.00 3,632.25 3,734.70 49.79 42.96 44.49 102,561.50
Apr 2018 4,174.95 3,792.40 4,109.95 50.89 43.72 48.96 112,864.97
Mar 2018 4,236.00 3,815.00 3,947.85 50.71 44.73 47.02 108,413.48
Feb 2018 4,418.00 3,961.15 4,154.00 47.15 40.64 44.04 114,060.81
Jan 2018 4,594.30 4,244.80 4,379.90 49.25 44.89 46.44 120,256.52
Share Prices Of 2017
Dec 2017 4,379.85 4,020.00 4,320.80 47.44 42.47 45.81 118,628.39
Nov 2017 4,488.00 4,125.85 4,211.05 48.55 43.36 44.64 115,613.16
Oct 2017 4,520.00 3,853.95 4,401.25 48.83 40.73 46.66 120,833.62
Sep 2017 4,242.00 3,774.00 3,852.80 45.41 39.75 40.84 105,772.38
Aug 2017 4,137.95 3,800.00 3,998.45 44.44 38.97 42.39 109,768.27
Jul 2017 4,451.05 3,937.05 4,059.95 48.67 41.14 43.04 111,455.34
Jun 2017 4,279.00 3,823.00 3,963.25 47.05 39.15 42.01 108,800.26
May 2017 4,531.00 3,992.55 4,197.10 48.51 41.42 44.49 115,215.32
Apr 2017 4,273.70 3,930.05 4,239.20 45.67 41.48 44.94 116,369.39
Mar 2017 4,088.00 3,720.50 3,989.95 43.68 39.28 42.29 109,527.28
Feb 2017 3,805.00 3,634.60 3,772.45 45.87 41.95 44.54 103,547.91
Jan 2017 3,762.75 3,262.00 3,693.75 45.36 38.27 43.61 101,386.35
Share Prices Of 2016
Dec 2016 3,666.45 3,052.00 3,245.75 44.50 34.83 38.32 89,086.09
Nov 2016 3,992.30 3,280.00 3,594.20 47.33 37.43 42.43 98,644.06
Oct 2016 4,069.55 3,857.90 3,971.40 48.77 44.75 46.88 108,995.13
Sep 2016 4,130.00 3,835.75 3,857.90 48.97 45.02 45.54 105,878.25
Aug 2016 4,065.00 3,636.60 4,029.15 48.41 42.64 47.56 110,576.96
Jul 2016 3,737.00 3,350.00 3,705.75 44.49 39.20 43.74 101,700.02
Jun 2016 3,437.00 3,176.10 3,411.90 41.01 37.34 40.28 93,635.46
May 2016 3,300.00 3,050.00 3,229.35 39.96 34.36 38.12 88,624.39
Apr 2016 3,452.95 3,080.00 3,162.45 41.77 36.11 37.33 86,787.55
Mar 2016 3,265.80 2,767.00 3,227.00 39.37 31.30 38.09 88,559.01
Feb 2016 2,941.15 2,680.00 2,767.05 45.44 39.21 40.90 75,935.30
Jan 2016 2,839.00 2,581.15 2,826.00 42.16 37.32 41.77 77,551.98
Share Prices Of 2015
Dec 2015 2,899.90 2,742.00 2,784.95 43.41 39.50 41.17 76,424.07
Nov 2015 2,957.60 2,649.55 2,806.95 44.22 37.98 41.49 77,027.61
Oct 2015 2,995.00 2,673.00 2,883.70 45.67 38.07 42.63 79,133.59
Sep 2015 3,025.00 2,623.65 2,679.80 46.37 37.51 39.61 73,536.59
Aug 2015 3,252.45 2,792.25 2,898.10 48.53 39.79 42.84 79,525.94
Jul 2015 3,369.50 2,976.10 3,149.65 50.04 42.91 46.56 86,428.54
Jun 2015 3,019.00 2,682.90 2,991.40 45.01 38.78 44.22 82,086.05
May 2015 3,109.00 2,530.80 2,976.65 46.61 36.11 44.00 81,681.14
Apr 2015 3,031.75 2,626.35 2,666.10 45.40 37.88 39.41 73,159.02
Mar 2015 3,399.00 2,737.35 2,875.00 51.78 39.59 42.50 78,891.33
Feb 2015 3,186.10 2,943.00 3,137.40 45.64 40.78 43.79 86,091.71
Jan 2015 3,196.40 2,612.00 3,139.80 45.71 35.80 43.83 86,157.28
Adani Ports & Special Economic Zone Ltd     347.30   Down   -2.85 (-0.81%)   Asian Paints Ltd     1,380.05   Down   -13.55 (-0.97%)   Axis Bank Ltd     693.30   Up   6.70 (0.98%)   Bajaj Auto Ltd     2,793.50   Down   -32.45 (-1.15%)   Bajaj Finance Ltd     2,549.45   Down   -11.65 (-0.45%)   Bajaj Finserv Ltd     5,885.15   Down   -140.30 (-2.33%)   Bharat Petroleum Corporation Ltd     327.75   Down   -0.10 (-0.03%)   Bharti Airtel Ltd     302.55   Down   -2.05 (-0.67%)   Bharti Infratel Ltd     317.05   Up   10.15 (3.31%)   Cipla Ltd     541.15   Up   0.60 (0.11%)   Coal India Ltd     215.15   Down   -4.80 (-2.18%)   Dr Reddys Laboratories Ltd     2,565.55   Up   2.20 (0.09%)   Eicher Motors Ltd     20,155.20   Down   -78.90 (-0.39%)   GAIL (India) Ltd     317.45   Down   -0.30 (-0.09%)   Grasim Industries Ltd     699.85   Down   -6.90 (-0.98%)   HCL Technologies Ltd     1,046.30   Down   -10.95 (-1.04%)   HDFC Bank Ltd     2,089.90   Down   -10.75 (-0.51%)   Hero Honda Motors Ltd     2,683.55   Down   -12.90 (-0.48%)   Hindalco Industries Ltd     184.55   Down   -2.05 (-1.10%)   Hindustan Petroleum Corporation Ltd     212.65   Down   -3.70 (-1.71%)   Hindustan Unilever Ltd     1,751.90   Down   -20.90 (-1.18%)   Housing Development Finance Corporation Ltd     1,874.85   Down   -0.05 (0.00%)   ICICI Bank Ltd     338.75   Down   -3.40 (-0.99%)   Indiabulls Housing Finance Ltd     623.50   Down   -15.85 (-2.48%)   Indian Oil Corporation Ltd     124.95   Down   -0.50 (-0.40%)   IndusInd Bank Ltd     1,517.00   Up   7.50 (0.50%)   Infosys Technologies Ltd     741.05   Down   -0.90 (-0.12%)   ITC Ltd     274.70   Down   -5.40 (-1.93%)   JSW Steel Ltd     261.90   Down   -5.00 (-1.87%)   Kotak Mahindra Bank Ltd     1,277.05   Down   -6.60 (-0.51%)   Larsen & Toubro Ltd     1,244.50   Up   1.40 (0.11%)   Mahindra & Mahindra Ltd     624.70   Down   -2.85 (-0.45%)   Maruti Suzuki India Ltd     6,842.70   Down   -87.35 (-1.26%)   NIFTY (S&P CNX)     10,640.95   Down   -83.45 (-0.78%)   NTPC Ltd     137.45   Up   1.20 (0.88%)   Oil & Natural Gas Corpn Ltd     137.10   Up   2.10 (1.56%)   Power Grid Corporation of India Ltd     180.75   Down   -0.75 (-0.41%)   Reliance Industries Ltd     1,220.10   Down   -24.35 (-1.96%)   State Bank of India     259.95   Down   -3.00 (-1.14%)   Sun Pharmaceuticals Industries Ltd     414.65   Down   -8.25 (-1.95%)   Tata Consultancy Services Ltd     1,970.30   Down   -59.40 (-2.93%)   Tata Motors Ltd     162.90   Up   1.25 (0.77%)   Tata Steel Ltd     465.55   Down   -1.95 (-0.42%)   Tech Mahindra Ltd     803.45   Up   3.80 (0.48%)   Titan Company Ltd     1,027.35   Down   -11.65 (-1.12%)   UltraTech Cement Ltd     3,429.25   Down   -10.20 (-0.30%)   UPL Ltd     821.85   Up   3.50 (0.43%)   Vedanta Ltd     148.00   Up   0.70 (0.48%)   Wipro Ltd     375.60   Down   -0.50 (-0.13%)   Yes Bank Ltd     213.55   Down   -5.45 (-2.49%)   Zee Entertainment Enterprises Ltd     438.95   Up   7.60 (1.76%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com