Price Data Selection & Download
UltraTech Cement Share Price All Time Records & Statistics (Aug 2004 - Jun 2026)
5385 daily OHLCV records on NSE from Aug. 2004 to June 2026. Explore ULTRACEMCO true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹13110.00
February 10, 2026
NSE Exchange
Share Price All Time Low
₹245.25
November 25, 2008
NSE Exchange
Highest Volume Trading Day
15,738,575
June 11, 2009 • ₹732.15
NSE Exchange
Share Price History Data (Aug 2004 - Jun 2026)
ULTRACEMCO daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹11307.00 | ₹11479.00 | ₹11275.00 | ₹11430.00 | 233,046 |
| 2026-06-23 | ₹11358.00 | ₹11423.00 | ₹11266.00 | ₹11307.00 | 324,599 |
| 2026-06-22 | ₹11371.00 | ₹11418.00 | ₹11315.00 | ₹11402.00 | 226,862 |
| 2026-06-19 | ₹11311.00 | ₹11476.00 | ₹11300.00 | ₹11367.00 | 403,613 |
| 2026-06-18 | ₹11390.00 | ₹11460.00 | ₹11235.00 | ₹11430.00 | 321,556 |
| 2026-06-17 | ₹11380.00 | ₹11420.00 | ₹11314.00 | ₹11373.00 | 177,587 |
| 2026-06-16 | ₹11485.00 | ₹11511.00 | ₹11368.00 | ₹11391.00 | 234,423 |
| 2026-06-15 | ₹11242.00 | ₹11565.00 | ₹11242.00 | ₹11466.00 | 404,414 |
| 2026-06-12 | ₹10950.00 | ₹11154.00 | ₹10843.00 | ₹11117.00 | 192,524 |
| 2026-06-11 | ₹10798.00 | ₹10938.00 | ₹10706.00 | ₹10830.00 | 236,130 |
| 2026-06-10 | ₹10924.00 | ₹10957.00 | ₹10814.00 | ₹10866.00 | 470,400 |
| 2026-06-09 | ₹10811.00 | ₹10983.00 | ₹10772.00 | ₹10911.00 | 257,371 |
| 2026-06-08 | ₹10758.00 | ₹10895.00 | ₹10750.00 | ₹10795.00 | 285,585 |
| 2026-06-05 | ₹11100.00 | ₹11121.00 | ₹10846.00 | ₹10912.00 | 424,664 |
| 2026-06-04 | ₹11060.00 | ₹11150.00 | ₹10961.00 | ₹10997.00 | 541,327 |
| 2026-06-03 | ₹11180.00 | ₹11239.00 | ₹11020.00 | ₹11101.00 | 412,934 |
| 2026-06-02 | ₹11142.00 | ₹11201.00 | ₹11074.00 | ₹11165.00 | 413,041 |
| 2026-06-01 | ₹11507.00 | ₹11570.00 | ₹11211.00 | ₹11232.00 | 497,866 |
| 2026-05-29 | ₹11600.00 | ₹11779.00 | ₹11338.00 | ₹11482.00 | 1,776,975 |
| 2026-05-27 | ₹11640.00 | ₹11750.00 | ₹11601.00 | ₹11689.00 | 243,628 |
| 2026-05-26 | ₹11690.00 | ₹11749.00 | ₹11580.00 | ₹11623.00 | 210,716 |
| 2026-05-25 | ₹11690.00 | ₹11796.00 | ₹11614.00 | ₹11726.00 | 229,618 |
| 2026-05-22 | ₹11531.00 | ₹11650.00 | ₹11511.00 | ₹11569.00 | 340,427 |
| 2026-05-21 | ₹11484.00 | ₹11517.00 | ₹11373.00 | ₹11474.00 | 244,967 |
| 2026-05-20 | ₹11300.00 | ₹11430.00 | ₹11211.00 | ₹11409.00 | 168,245 |
| 2026-05-19 | ₹11540.00 | ₹11556.00 | ₹11347.00 | ₹11368.00 | 347,784 |
| 2026-05-18 | ₹11447.00 | ₹11599.00 | ₹11253.00 | ₹11561.00 | 233,668 |
| 2026-05-15 | ₹11685.00 | ₹11730.00 | ₹11463.00 | ₹11487.00 | 284,388 |
| 2026-05-14 | ₹11600.00 | ₹11769.00 | ₹11550.00 | ₹11692.00 | 220,410 |
| 2026-05-13 | ₹11500.00 | ₹11652.00 | ₹11431.00 | ₹11573.00 | 453,482 |
| 2026-05-12 | ₹11866.00 | ₹11866.00 | ₹11503.00 | ₹11516.00 | 343,980 |
| 2026-05-11 | ₹11801.00 | ₹11937.00 | ₹11773.00 | ₹11866.00 | 198,930 |
| 2026-05-08 | ₹12090.00 | ₹12110.00 | ₹11877.00 | ₹11950.00 | 258,727 |
| 2026-05-07 | ₹12270.00 | ₹12275.00 | ₹12120.00 | ₹12146.00 | 227,651 |
| 2026-05-06 | ₹12022.00 | ₹12141.00 | ₹11942.00 | ₹12093.00 | 355,092 |
| 2026-05-05 | ₹11671.00 | ₹11987.00 | ₹11624.00 | ₹11963.00 | 350,047 |
| 2026-05-04 | ₹11670.00 | ₹11798.00 | ₹11590.00 | ₹11758.00 | 461,238 |
| 2026-04-30 | ₹11777.00 | ₹11777.00 | ₹11484.00 | ₹11586.00 | 719,688 |
| 2026-04-29 | ₹11870.00 | ₹12060.00 | ₹11817.00 | ₹11833.00 | 361,932 |
| 2026-04-28 | ₹12282.00 | ₹12282.00 | ₹11790.00 | ₹11817.00 | 509,322 |
| 2026-04-27 | ₹12148.00 | ₹12240.00 | ₹11869.00 | ₹12010.00 | 567,601 |
| 2026-04-24 | ₹12203.00 | ₹12246.00 | ₹11954.00 | ₹11998.00 | 349,586 |
| 2026-04-23 | ₹12105.00 | ₹12213.00 | ₹11936.00 | ₹12167.00 | 227,223 |
| 2026-04-22 | ₹12013.00 | ₹12222.00 | ₹12001.00 | ₹12193.00 | 312,307 |
| 2026-04-21 | ₹11800.00 | ₹12065.00 | ₹11800.00 | ₹12039.00 | 320,111 |
| 2026-04-20 | ₹11970.00 | ₹12062.00 | ₹11816.00 | ₹11917.00 | 335,624 |
| 2026-04-17 | ₹11820.00 | ₹11930.00 | ₹11737.00 | ₹11886.00 | 165,109 |
| 2026-04-16 | ₹11840.00 | ₹11859.00 | ₹11710.00 | ₹11826.00 | 308,549 |
| 2026-04-15 | ₹11840.00 | ₹11950.00 | ₹11711.00 | ₹11785.00 | 274,811 |
| 2026-04-13 | ₹11366.00 | ₹11522.00 | ₹11282.00 | ₹11502.00 | 220,442 |
| 2026-04-10 | ₹11500.00 | ₹11643.00 | ₹11476.00 | ₹11589.00 | 420,339 |
| 2026-04-09 | ₹11425.00 | ₹11562.00 | ₹11390.00 | ₹11448.00 | 330,553 |
| 2026-04-08 | ₹11400.00 | ₹11776.00 | ₹11349.00 | ₹11603.00 | 612,764 |
| 2026-04-07 | ₹10922.00 | ₹10954.00 | ₹10765.00 | ₹10936.00 | 263,658 |
| 2026-04-06 | ₹10611.00 | ₹10976.00 | ₹10540.00 | ₹10955.00 | 374,420 |
| 2026-04-02 | ₹10639.00 | ₹10663.00 | ₹10365.00 | ₹10620.00 | 333,524 |
| 2026-04-01 | ₹10802.00 | ₹11112.00 | ₹10643.00 | ₹10714.00 | 431,636 |
| 2026-03-30 | ₹10985.00 | ₹10990.00 | ₹10687.00 | ₹10745.00 | 632,265 |
| 2026-03-27 | ₹11174.00 | ₹11174.00 | ₹10970.00 | ₹11049.00 | 418,469 |
| 2026-03-25 | ₹10801.00 | ₹11236.00 | ₹10801.00 | ₹11204.00 | 456,437 |
| 2026-03-24 | ₹10650.00 | ₹10867.00 | ₹10472.00 | ₹10764.00 | 369,647 |
| 2026-03-23 | ₹10877.00 | ₹10877.00 | ₹10325.00 | ₹10362.00 | 644,386 |
| 2026-03-20 | ₹10920.00 | ₹10974.00 | ₹10853.00 | ₹10934.00 | 365,914 |
| 2026-03-19 | ₹11080.00 | ₹11132.00 | ₹10778.00 | ₹10814.00 | 283,817 |
| 2026-03-18 | ₹11124.00 | ₹11287.00 | ₹11116.00 | ₹11247.00 | 211,865 |
| 2026-03-17 | ₹11090.00 | ₹11160.00 | ₹10991.00 | ₹11116.00 | 332,933 |
| 2026-03-16 | ₹10670.00 | ₹11151.00 | ₹10652.00 | ₹11099.00 | 728,077 |
| 2026-03-13 | ₹11000.00 | ₹11000.00 | ₹10573.00 | ₹10616.00 | 723,904 |
| 2026-03-12 | ₹11401.00 | ₹11405.00 | ₹11059.00 | ₹11089.00 | 535,730 |
| 2026-03-11 | ₹11650.00 | ₹11663.00 | ₹11430.00 | ₹11462.00 | 231,139 |
| 2026-03-10 | ₹11606.00 | ₹11759.00 | ₹11531.00 | ₹11654.00 | 460,885 |
| 2026-03-09 | ₹11766.00 | ₹11808.00 | ₹11329.00 | ₹11378.00 | 590,742 |
| 2026-03-06 | ₹12160.00 | ₹12208.00 | ₹11948.00 | ₹11987.00 | 296,585 |
| 2026-03-05 | ₹12107.00 | ₹12330.00 | ₹12030.00 | ₹12288.00 | 284,992 |
| 2026-03-04 | ₹12175.00 | ₹12500.00 | ₹11888.00 | ₹12107.00 | 394,665 |
| 2026-03-02 | ₹12375.00 | ₹12622.00 | ₹12325.00 | ₹12521.00 | 237,506 |
| 2026-02-27 | ₹12895.00 | ₹12897.00 | ₹12640.00 | ₹12677.00 | 272,915 |
| 2026-02-26 | ₹13089.00 | ₹13089.00 | ₹12830.00 | ₹12937.00 | 209,041 |
| 2026-02-25 | ₹12961.00 | ₹13061.00 | ₹12866.00 | ₹13041.00 | 201,537 |
| 2026-02-24 | ₹12972.00 | ₹13010.00 | ₹12900.00 | ₹12960.00 | 332,450 |
| 2026-02-23 | ₹12830.00 | ₹12996.00 | ₹12759.00 | ₹12976.00 | 134,369 |
| 2026-02-20 | ₹12650.00 | ₹12838.00 | ₹12578.00 | ₹12766.00 | 120,589 |
| 2026-02-19 | ₹13039.00 | ₹13059.00 | ₹12637.00 | ₹12688.00 | 195,303 |
| 2026-02-18 | ₹12986.00 | ₹13095.00 | ₹12986.00 | ₹13052.00 | 161,603 |
| 2026-02-17 | ₹12955.00 | ₹13008.00 | ₹12838.00 | ₹12984.00 | 136,174 |
| 2026-02-16 | ₹12897.00 | ₹12997.00 | ₹12861.00 | ₹12981.00 | 81,768 |
| 2026-02-13 | ₹13012.00 | ₹13025.00 | ₹12873.00 | ₹12963.00 | 178,236 |
| 2026-02-12 | ₹12969.00 | ₹13071.00 | ₹12900.00 | ₹13029.00 | 179,716 |
| 2026-02-11 | ₹13087.00 | ₹13087.00 | ₹12907.00 | ₹12969.00 | 92,473 |
| 2026-02-10 | ₹13060.00 | ₹13110.00 | ₹12968.00 | ₹13023.00 | 167,157 |
| 2026-02-09 | ₹12809.00 | ₹13071.00 | ₹12722.00 | ₹13048.00 | 235,298 |
| 2026-02-06 | ₹12725.00 | ₹12775.00 | ₹12622.00 | ₹12722.00 | 124,704 |
| 2026-02-05 | ₹12762.00 | ₹12834.00 | ₹12732.00 | ₹12773.00 | 172,331 |
| 2026-02-04 | ₹12600.00 | ₹12839.00 | ₹12585.00 | ₹12806.00 | 159,977 |
| 2026-02-03 | ₹12800.00 | ₹12952.00 | ₹12575.00 | ₹12590.00 | 296,810 |
| 2026-02-02 | ₹12380.00 | ₹12600.00 | ₹12191.00 | ₹12535.00 | 259,656 |
| 2026-02-01 | ₹12758.00 | ₹12799.00 | ₹12238.00 | ₹12284.00 | 202,576 |
| 2026-01-30 | ₹12649.00 | ₹12725.00 | ₹12536.00 | ₹12694.00 | 296,876 |
| 2026-01-29 | ₹12758.00 | ₹12758.00 | ₹12554.00 | ₹12717.00 | 285,262 |
| 2026-01-28 | ₹12640.00 | ₹12790.00 | ₹12561.00 | ₹12767.00 | 456,847 |
| 2026-01-27 | ₹12544.00 | ₹12825.00 | ₹12500.00 | ₹12589.00 | 926,373 |
| 2026-01-23 | ₹12375.00 | ₹12554.00 | ₹12283.00 | ₹12369.00 | 356,421 |
| 2026-01-22 | ₹12293.00 | ₹12400.00 | ₹12165.00 | ₹12364.00 | 286,236 |
| 2026-01-21 | ₹12059.00 | ₹12280.00 | ₹11984.00 | ₹12231.00 | 209,393 |
| 2026-01-20 | ₹12225.00 | ₹12399.00 | ₹11995.00 | ₹12059.00 | 298,026 |
| 2026-01-19 | ₹12350.00 | ₹12395.00 | ₹12233.00 | ₹12297.00 | 257,602 |
| 2026-01-16 | ₹11800.00 | ₹12405.00 | ₹11800.00 | ₹12378.00 | 454,481 |
| 2026-01-14 | ₹12074.00 | ₹12323.00 | ₹11942.00 | ₹12255.00 | 408,660 |
| 2026-01-13 | ₹12050.00 | ₹12199.00 | ₹11936.00 | ₹12044.00 | 290,750 |
| 2026-01-12 | ₹11870.00 | ₹12124.00 | ₹11786.00 | ₹12098.00 | 275,484 |
| 2026-01-09 | ₹12058.00 | ₹12065.00 | ₹11852.00 | ₹11937.00 | 263,833 |
| 2026-01-08 | ₹12165.00 | ₹12188.00 | ₹12034.00 | ₹12064.00 | 229,175 |
| 2026-01-07 | ₹12230.00 | ₹12250.00 | ₹12078.00 | ₹12184.00 | 246,825 |
| 2026-01-06 | ₹12100.00 | ₹12225.00 | ₹12066.00 | ₹12204.00 | 225,766 |
| 2026-01-05 | ₹11931.00 | ₹12114.00 | ₹11860.00 | ₹12087.00 | 302,803 |
| 2026-01-02 | ₹11903.00 | ₹11970.00 | ₹11821.00 | ₹11899.00 | 206,244 |
| 2026-01-01 | ₹11792.00 | ₹11915.00 | ₹11784.00 | ₹11901.00 | 71,887 |
UltraTech Cement Share Price Performance Analysis (Aug 2004 - Jun 2026)
ULTRACEMCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.96%
₹11901.00 → ₹11430.00
Year to Date
Price Volatility
5.77%
Low Volatility
Year to Date
Average Daily Volume
332,570
Year to Date Average
NSE Exchange
UltraTech Cement Share Price History – Frequently Asked Questions
Common questions about ULTRACEMCO historical data and records. For live price, key ratios and fundamentals, see ULTRACEMCO screener.
What is the all-time high share price of UltraTech Cement (ULTRACEMCO)?
The all-time high share price of UltraTech Cement was ₹13110.0 recorded on February 10, 2026 on the NSE exchange.
What is the all-time low share price of UltraTech Cement (ULTRACEMCO)?
The all-time low share price of UltraTech Cement was ₹245.25 recorded on November 25, 2008 on the NSE exchange.
How can I download ULTRACEMCO historical share price data?
You can download UltraTech Cement 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 ULTRACEMCO shares?
The highest trading volume day for UltraTech Cement was 15,738,575 shares traded on June 11, 2009 on the NSE exchange, with share price at ₹732.15.