• Sensex   36594.33   -143.36  sensex_dwn_arr
  • Nifty   10768.05   -45.40   sensex_dwn_arr
  • Bank Nifty   22398.45   -2.22   sensex_dwn_arr
  • BSE Midcap   13396.83   -0.72  sensex_dwn_arr
  • USDINR   75.38   0.35   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
UltraTech Cement LtdIndustry : Cement - North India
BSE Code:532538
ISIN Demat:INE481G01011
Book Value(Rs):1,326.85
NSE Symbol:ULTRACEMCO
Div & Yield %:0.34
Market Cap (Rs Cr.):109690.9
P/E(TTM):20.11
EPS(TTM):189.02
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)
Jun 2020 4,015.65 3,614.25 3,894.75 51.21 41.81 47.26 112,412.64
May 2020 3,936.35 3,235.00 3,901.80 48.19 39.05 47.35 112,615.74
Apr 2020 3,673.65 3,029.00 3,532.50 45.52 36.62 42.87 101,956.82
Mar 2020 4,326.30 2,913.15 3,254.25 52.81 31.92 39.49 93,925.82
Feb 2020 4,546.35 4,193.70 4,219.70 56.07 49.93 51.21 121,789.17
Jan 2020 4,753.35 4,046.00 4,418.00 58.64 48.89 53.61 127,512.41
Share Prices Of 2019
Dec 2019 4,320.00 3,970.00 4,046.85 52.95 47.77 49.11 116,799.38
Nov 2019 4,338.10 3,992.75 4,255.75 53.66 48.40 51.64 122,826.96
Oct 2019 4,407.30 3,853.05 4,144.40 53.20 44.26 50.29 119,613.05
Sep 2019 4,440.00 3,831.10 4,330.55 51.68 43.71 50.01 118,938.78
Aug 2019 4,424.00 3,792.00 4,052.55 52.03 43.00 46.80 111,303.36
Jul 2019 4,707.55 4,210.70 4,342.70 56.56 47.14 50.15 119,272.33
Jun 2019 4,796.30 4,425.40 4,553.15 55.69 49.42 52.58 125,052.20
May 2019 4,903.90 4,289.65 4,757.65 57.40 48.08 54.94 130,666.97
Apr 2019 4,686.30 3,985.05 4,618.95 54.89 45.82 53.34 126,857.63
Mar 2019 4,145.65 3,832.10 3,999.05 48.42 43.77 46.18 109,831.00
Feb 2019 3,940.00 3,372.05 3,827.85 48.31 39.36 45.60 105,127.11
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
Adani Ports & Special Economic Zone Ltd     334.95   Down   -8.20 (-2.39%)   Asian Paints Ltd     1,703.50   Down   -13.75 (-0.80%)   Axis Bank Ltd     439.60   Down   -14.15 (-3.12%)   Bajaj Auto Ltd     2,894.70   Up   12.70 (0.44%)   Bajaj Finance Ltd     3,314.15   Down   -15.85 (-0.48%)   Bajaj Finserv Ltd     6,483.80   Down   -85.40 (-1.30%)   Bharat Petroleum Corporation Ltd     376.35   Down   -0.40 (-0.11%)   Bharti Airtel Ltd     574.70   Up   6.05 (1.06%)   Bharti Infratel Ltd     209.05   Down   -5.50 (-2.56%)   Britannia Industries Ltd     3,726.65   Up   53.05 (1.44%)   Cipla Ltd     638.90   Down   -0.15 (-0.02%)   Coal India Ltd     131.20   Up   0.80 (0.61%)   Dr Reddys Laboratories Ltd     3,905.45   Up   8.85 (0.23%)   Eicher Motors Ltd     19,447.85   Down   -35.40 (-0.18%)   GAIL (India) Ltd     102.40   Down   -3.15 (-2.98%)   Grasim Industries Ltd     611.45   Down   -5.20 (-0.84%)   HCL Technologies Ltd     582.25   Down   -6.00 (-1.02%)   HDFC Bank Ltd     1,105.10   Down   -19.85 (-1.76%)   Hero Honda Motors Ltd     2,681.25   Down   -10.20 (-0.38%)   Hindalco Industries Ltd     163.70   Down   -1.10 (-0.67%)   Hindustan Unilever Ltd     2,223.80   Up   47.95 (2.20%)   Housing Development Finance Corporation Ltd     1,886.00   Down   -55.85 (-2.88%)   ICICI Bank Ltd     360.35   Down   -10.00 (-2.70%)   Indian Oil Corporation Ltd     86.15   Down   -0.35 (-0.40%)   IndusInd Bank Ltd     539.25   Down   -17.30 (-3.11%)   Infosys Technologies Ltd     781.85   Up   0.15 (0.02%)   ITC Ltd     194.35   Down   -1.10 (-0.56%)   JSW Steel Ltd     193.30   Down   -4.15 (-2.10%)   Kotak Mahindra Bank Ltd     1,349.35   Down   -18.80 (-1.37%)   Larsen & Toubro Ltd     932.15   Down   -12.80 (-1.35%)   Mahindra & Mahindra Ltd     554.85   Down   -5.45 (-0.97%)   Maruti Suzuki India Ltd     5,955.65   Down   -46.70 (-0.78%)   Nestle India Ltd     16,833.10   Up   74.00 (0.44%)   NIFTY (S&P CNX)     10,768.05   Down   -45.40 (-0.42%)   NTPC Ltd     90.40   Down   -0.80 (-0.88%)   Oil & Natural Gas Corpn Ltd     78.55   Down   -1.65 (-2.06%)   Power Grid Corporation of India Ltd     172.60   Up   1.05 (0.61%)   Reliance Industries Ltd     1,878.05   Up   53.80 (2.95%)   Shree Cement Ltd     22,295.40   Down   -508.20 (-2.23%)   State Bank of India     195.60   Down   -3.50 (-1.76%)   Sun Pharmaceuticals Industries Ltd     493.90   Up   11.95 (2.48%)   Tata Consultancy Services Ltd     2,222.35   Up   18.00 (0.82%)   Tata Motors Ltd     107.60   Up   0.65 (0.61%)   Tata Steel Ltd     338.70   Down   -5.80 (-1.68%)   Tech Mahindra Ltd     569.00   Down   -8.30 (-1.44%)   Titan Company Ltd     961.85   Down   -29.75 (-3.00%)   UltraTech Cement Ltd     3,798.50   Down   -44.95 (-1.17%)   UPL Ltd     436.50   Down   -6.05 (-1.37%)   Vedanta Ltd     110.35   Down   -1.65 (-1.47%)   Wipro Ltd     222.10   Up   0.50 (0.23%)   Zee Entertainment Enterprises Ltd     170.10   Down   -1.80 (-1.05%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?