Price Data Selection & Download
Ultramarine & Pigments Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Analyse Ultramarine & Pigments ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹455.75
August 07, 2026
NSE Exchange
Share Price All Time Low
₹364.10
June 18, 2026
NSE Exchange
Highest Volume Trading Day
1,889,911
August 07, 2026 • ₹410.75
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
ULTRAMAR daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹412.10 | ₹430.00 | ₹412.10 | ₹424.40 | 78,947 |
| 2026-09-17 | ₹415.25 | ₹423.70 | ₹405.95 | ₹412.50 | 50,870 |
| 2026-09-16 | ₹415.20 | ₹429.00 | ₹410.70 | ₹418.65 | 45,196 |
| 2026-09-15 | ₹434.50 | ₹434.50 | ₹415.20 | ₹416.20 | 39,348 |
| 2026-09-11 | ₹430.50 | ₹432.20 | ₹422.85 | ₹428.55 | 21,619 |
| 2026-09-10 | ₹428.95 | ₹436.80 | ₹426.10 | ₹433.35 | 54,884 |
| 2026-09-09 | ₹426.20 | ₹431.00 | ₹420.30 | ₹427.50 | 35,369 |
| 2026-09-08 | ₹429.40 | ₹438.50 | ₹419.20 | ₹421.45 | 110,114 |
| 2026-09-07 | ₹437.15 | ₹441.70 | ₹428.00 | ₹429.40 | 41,522 |
| 2026-09-04 | ₹441.95 | ₹446.50 | ₹434.70 | ₹437.15 | 84,008 |
| 2026-09-03 | ₹443.90 | ₹443.90 | ₹428.25 | ₹435.15 | 92,645 |
| 2026-09-02 | ₹430.10 | ₹447.00 | ₹425.90 | ₹441.35 | 182,999 |
| 2026-09-01 | ₹445.00 | ₹445.00 | ₹423.80 | ₹428.10 | 76,866 |
| 2026-08-31 | ₹416.20 | ₹448.65 | ₹416.20 | ₹442.85 | 465,042 |
| 2026-08-28 | ₹426.65 | ₹429.00 | ₹406.80 | ₹411.30 | 103,267 |
| 2026-08-27 | ₹434.90 | ₹435.00 | ₹421.05 | ₹423.30 | 45,873 |
| 2026-08-26 | ₹421.00 | ₹439.70 | ₹421.00 | ₹432.75 | 198,497 |
| 2026-08-25 | ₹416.20 | ₹419.60 | ₹405.50 | ₹410.25 | 43,269 |
| 2026-08-24 | ₹419.80 | ₹426.10 | ₹410.50 | ₹413.00 | 32,221 |
| 2026-08-21 | ₹418.00 | ₹428.90 | ₹415.60 | ₹419.40 | 46,784 |
| 2026-08-20 | ₹397.30 | ₹424.00 | ₹395.55 | ₹419.20 | 163,816 |
| 2026-08-19 | ₹403.80 | ₹403.80 | ₹390.30 | ₹399.05 | 35,462 |
| 2026-08-18 | ₹396.20 | ₹405.00 | ₹392.80 | ₹401.00 | 28,858 |
| 2026-08-17 | ₹400.95 | ₹408.00 | ₹391.65 | ₹394.20 | 53,324 |
| 2026-08-14 | ₹399.85 | ₹405.90 | ₹393.55 | ₹398.20 | 33,524 |
| 2026-08-13 | ₹397.80 | ₹401.15 | ₹386.05 | ₹399.85 | 89,786 |
| 2026-08-12 | ₹389.00 | ₹399.85 | ₹389.00 | ₹395.90 | 40,082 |
| 2026-08-11 | ₹401.00 | ₹404.90 | ₹380.00 | ₹388.10 | 65,728 |
| 2026-08-10 | ₹398.00 | ₹414.00 | ₹394.10 | ₹397.95 | 208,629 |
| 2026-08-07 | ₹389.55 | ₹455.75 | ₹381.20 | ₹410.75 | 1,889,911 |
| 2026-08-06 | ₹390.15 | ₹395.00 | ₹385.35 | ₹389.40 | 56,980 |
| 2026-08-05 | ₹397.00 | ₹397.00 | ₹383.05 | ₹392.25 | 22,032 |
| 2026-08-04 | ₹385.20 | ₹390.90 | ₹382.60 | ₹389.00 | 15,109 |
| 2026-08-03 | ₹394.90 | ₹394.90 | ₹382.35 | ₹385.20 | 27,753 |
| 2026-07-31 | ₹377.00 | ₹390.00 | ₹373.00 | ₹387.25 | 51,529 |
| 2026-07-30 | ₹372.10 | ₹378.00 | ₹368.30 | ₹373.75 | 10,259 |
| 2026-07-29 | ₹371.75 | ₹382.70 | ₹367.50 | ₹372.45 | 13,741 |
| 2026-07-28 | ₹375.90 | ₹376.00 | ₹365.00 | ₹368.95 | 12,603 |
| 2026-07-27 | ₹379.50 | ₹385.00 | ₹372.30 | ₹374.95 | 34,925 |
| 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 - Sep 2026)
ULTRAMAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.23%
₹419.25 → ₹424.40
Year to Date
Price Volatility
4.80%
Low Volatility
Year to Date
Average Daily Volume
56,338
Year to Date Average
NSE Exchange
Ultramarine & Pigments Share Price History – Frequently Asked Questions
Common questions about ULTRAMAR historical data and records. Review ULTRAMAR earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Ultramarine & Pigments (ULTRAMAR)?
The all-time high share price of Ultramarine & Pigments was ₹455.75 recorded on August 07, 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 1,889,911 shares traded on August 07, 2026 on the NSE exchange, with share price at ₹410.75.