Price Data Selection & Download
Ultramarine & Pigments Share Price All Time Records & Statistics (Apr 2026 - Jul 2026)
67 daily OHLCV records on NSE from April 2026 to July 2026. Examine ULTRAMAR Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹443.00
May 11, 2026
NSE Exchange
Share Price All Time Low
₹364.10
June 18, 2026
NSE Exchange
Highest Volume Trading Day
107,037
July 02, 2026 • ₹371.25
NSE Exchange
Share Price History Data (Apr 2026 - Jul 2026)
ULTRAMAR daily open, high, low, close and volume (OHLCV) on NSE — 67 records.
Total Records
67
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹383.00 | ₹385.00 | ₹376.15 | ₹379.50 | 15,894 |
| 2026-07-23 | ₹380.25 | ₹390.00 | ₹379.30 | ₹385.05 | 11,678 |
| 2026-07-22 | ₹385.85 | ₹387.90 | ₹377.30 | ₹381.00 | 14,676 |
| 2026-07-21 | ₹378.40 | ₹389.90 | ₹375.30 | ₹385.85 | 11,926 |
| 2026-07-20 | ₹380.35 | ₹380.35 | ₹375.30 | ₹378.40 | 13,981 |
| 2026-07-17 | ₹381.15 | ₹384.45 | ₹376.00 | ₹378.30 | 6,477 |
| 2026-07-16 | ₹385.50 | ₹388.50 | ₹380.10 | ₹384.75 | 7,460 |
| 2026-07-15 | ₹390.40 | ₹390.95 | ₹384.00 | ₹386.90 | 8,136 |
| 2026-07-14 | ₹387.25 | ₹393.90 | ₹373.55 | ₹387.15 | 28,788 |
| 2026-07-13 | ₹398.00 | ₹398.45 | ₹384.40 | ₹395.45 | 25,892 |
| 2026-07-10 | ₹389.75 | ₹399.70 | ₹384.00 | ₹394.35 | 37,749 |
| 2026-07-09 | ₹381.55 | ₹389.70 | ₹380.00 | ₹388.80 | 14,318 |
| 2026-07-08 | ₹380.00 | ₹385.00 | ₹375.30 | ₹381.00 | 32,298 |
| 2026-07-07 | ₹389.90 | ₹391.90 | ₹376.30 | ₹379.35 | 25,481 |
| 2026-07-06 | ₹389.80 | ₹392.90 | ₹384.00 | ₹384.95 | 17,714 |
| 2026-07-03 | ₹374.40 | ₹390.00 | ₹373.05 | ₹386.85 | 37,341 |
| 2026-07-02 | ₹378.65 | ₹383.50 | ₹370.00 | ₹371.25 | 107,037 |
| 2026-07-01 | ₹387.00 | ₹387.00 | ₹376.40 | ₹378.65 | 19,672 |
| 2026-06-30 | ₹395.00 | ₹395.00 | ₹381.00 | ₹382.65 | 8,182 |
| 2026-06-29 | ₹379.80 | ₹394.00 | ₹365.00 | ₹390.40 | 60,774 |
| 2026-06-25 | ₹369.80 | ₹385.00 | ₹366.25 | ₹375.50 | 47,426 |
| 2026-06-24 | ₹370.05 | ₹373.80 | ₹366.00 | ₹366.65 | 13,660 |
| 2026-06-23 | ₹373.35 | ₹375.90 | ₹366.15 | ₹367.85 | 22,727 |
| 2026-06-22 | ₹376.80 | ₹378.00 | ₹369.00 | ₹371.50 | 30,390 |
| 2026-06-19 | ₹365.80 | ₹376.40 | ₹364.90 | ₹371.40 | 14,983 |
| 2026-06-18 | ₹370.20 | ₹376.95 | ₹364.10 | ₹365.80 | 34,672 |
| 2026-06-17 | ₹380.80 | ₹382.75 | ₹368.00 | ₹370.05 | 56,783 |
| 2026-06-16 | ₹384.80 | ₹384.80 | ₹371.05 | ₹377.00 | 18,948 |
| 2026-06-15 | ₹387.60 | ₹387.60 | ₹379.55 | ₹382.30 | 11,698 |
| 2026-06-12 | ₹377.55 | ₹382.80 | ₹370.05 | ₹374.45 | 17,308 |
| 2026-06-11 | ₹383.90 | ₹389.70 | ₹374.10 | ₹375.90 | 3,297 |
| 2026-06-10 | ₹389.00 | ₹395.00 | ₹381.00 | ₹383.65 | 6,783 |
| 2026-06-09 | ₹381.95 | ₹400.35 | ₹381.95 | ₹394.80 | 25,113 |
| 2026-06-08 | ₹385.00 | ₹395.00 | ₹380.00 | ₹380.40 | 6,868 |
| 2026-06-05 | ₹395.40 | ₹398.80 | ₹383.60 | ₹388.10 | 8,936 |
| 2026-06-04 | ₹395.10 | ₹403.00 | ₹395.10 | ₹398.95 | 7,489 |
| 2026-06-03 | ₹407.80 | ₹408.90 | ₹395.00 | ₹396.00 | 4,295 |
| 2026-06-02 | ₹402.20 | ₹403.90 | ₹396.05 | ₹397.00 | 10,036 |
| 2026-06-01 | ₹409.85 | ₹415.00 | ₹401.40 | ₹402.75 | 8,343 |
| 2026-05-29 | ₹406.10 | ₹407.95 | ₹399.20 | ₹406.00 | 32,366 |
| 2026-05-27 | ₹406.95 | ₹410.00 | ₹404.00 | ₹406.10 | 3,979 |
| 2026-05-26 | ₹405.65 | ₹412.80 | ₹403.60 | ₹408.00 | 21,744 |
| 2026-05-25 | ₹400.00 | ₹409.50 | ₹394.75 | ₹405.65 | 18,924 |
| 2026-05-22 | ₹405.50 | ₹413.85 | ₹400.00 | ₹406.75 | 11,381 |
| 2026-05-21 | ₹410.00 | ₹416.35 | ₹398.45 | ₹404.55 | 35,306 |
| 2026-05-20 | ₹419.25 | ₹424.00 | ₹414.50 | ₹416.35 | 6,285 |
| 2026-05-19 | ₹427.45 | ₹432.95 | ₹416.50 | ₹418.90 | 8,924 |
| 2026-05-18 | ₹414.90 | ₹432.00 | ₹414.80 | ₹425.05 | 30,084 |
| 2026-05-15 | ₹415.10 | ₹418.00 | ₹405.55 | ₹414.75 | 22,760 |
| 2026-05-14 | ₹414.35 | ₹418.00 | ₹405.05 | ₹410.80 | 6,732 |
| 2026-05-13 | ₹411.20 | ₹413.90 | ₹402.30 | ₹412.75 | 16,560 |
| 2026-05-12 | ₹410.10 | ₹416.55 | ₹403.00 | ₹413.20 | 16,772 |
| 2026-05-11 | ₹443.00 | ₹443.00 | ₹410.20 | ₹414.35 | 10,751 |
| 2026-05-08 | ₹410.00 | ₹436.75 | ₹410.00 | ₹433.80 | 22,723 |
| 2026-05-07 | ₹409.90 | ₹418.90 | ₹406.15 | ₹414.75 | 17,636 |
| 2026-05-06 | ₹400.00 | ₹411.95 | ₹400.00 | ₹407.45 | 7,826 |
| 2026-05-05 | ₹404.20 | ₹410.00 | ₹402.10 | ₹403.70 | 11,577 |
| 2026-05-04 | ₹410.20 | ₹412.00 | ₹399.40 | ₹403.25 | 21,942 |
| 2026-04-30 | ₹413.80 | ₹415.00 | ₹409.15 | ₹410.20 | 6,514 |
| 2026-04-29 | ₹400.50 | ₹419.50 | ₹400.10 | ₹409.10 | 32,279 |
| 2026-04-28 | ₹410.00 | ₹411.65 | ₹396.35 | ₹399.90 | 14,378 |
| 2026-04-27 | ₹402.35 | ₹414.95 | ₹402.35 | ₹409.20 | 5,980 |
| 2026-04-24 | ₹409.05 | ₹412.40 | ₹399.90 | ₹406.55 | 5,930 |
| 2026-04-23 | ₹414.75 | ₹414.75 | ₹405.00 | ₹407.10 | 5,472 |
| 2026-04-22 | ₹414.75 | ₹414.80 | ₹402.10 | ₹410.55 | 6,390 |
| 2026-04-21 | ₹417.15 | ₹420.00 | ₹408.50 | ₹411.85 | 10,639 |
| 2026-04-20 | ₹420.05 | ₹428.85 | ₹413.00 | ₹419.25 | 1,367 |
Ultramarine & Pigments Share Price Performance Analysis (Apr 2026 - Jul 2026)
ULTRAMAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.48%
₹419.25 → ₹379.50
Year to Date
Price Volatility
4.14%
Low Volatility
Year to Date
Average Daily Volume
18,932
Year to Date Average
NSE Exchange
Ultramarine & Pigments Share Price History – Frequently Asked Questions
Common questions about ULTRAMAR historical data and records. For live price, key ratios and fundamentals, see ULTRAMAR screener.
What is the all-time high share price of Ultramarine & Pigments (ULTRAMAR)?
The all-time high share price of Ultramarine & Pigments was ₹443.0 recorded on May 11, 2026 on the NSE exchange.
What is the all-time low share price of Ultramarine & Pigments (ULTRAMAR)?
The all-time low share price of Ultramarine & Pigments was ₹364.1 recorded on June 18, 2026 on the NSE exchange.
How can I download ULTRAMAR historical share price data?
You can download Ultramarine & Pigments historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ULTRAMAR shares?
The highest trading volume day for Ultramarine & Pigments was 107,037 shares traded on July 02, 2026 on the NSE exchange, with share price at ₹371.25.