Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
UltraTech Cement Limited logosu
ULTRACEMCO.NS
UltraTech Cement Limited
12:59:59
11367 ₹
0.0000 (%0.00)
Önceki Kapanış: 11430
Düşük₺11300
Yüksek₺11476
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ULTRACEMCO.NS: UltraTech Cement Limited Arşiv

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.605,3799
KAPANIŞ 1.608,4104

En Düşük

DÜŞÜK 1.118,2

En Yüksek

YÜKSEK 2.154,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20121.166,51.1691.136,051.154
03.01.20121.133,21.1891.133,21.175,65
04.01.20121.155,21.170,951.131,551.141,9
05.01.20121.1451.155,751.118,21.150,1
06.01.20121.140,751.1601.129,951.150,6
09.01.20121.140,051.157,91.1301.151,75
10.01.20121.1501.176,91.1501.164,95
11.01.20121.140,31.176,91.133,251.137,75
12.01.20121.149,451.1501.124,551.146,9
13.01.20121.167,951.169,91.137,41.164,45
16.01.20121.1501.1681.1501.159,35
17.01.20121.1641.1871.153,91.179,7
18.01.20121.1801.194,31.150,251.182,55
19.01.20121.1881.234,91.183,551.199,75
20.01.20121.197,21.2291.1861.213,75
23.01.20121.2491.2801.211,11.218,45
24.01.20121.1921.259,31.1921.217,85
25.01.20121.219,951.2591.219,51.239,7
27.01.20121.204,21.2581.201,651.229,8
30.01.20121.2391.2391.1731.190,05
31.01.20121.2101.239,71.2001.214,75
01.02.20121.226,41.2471.212,051.239,15
02.02.20121.249,951.2691.240,051.263,25
03.02.20121.263,251.2801.259,351.275,8
06.02.20121.252,81.383,21.252,81.363,75
07.02.20121.366,551.3991.337,11.360,7
08.02.20121.361,11.3991.350,251.387,05
09.02.20121.3801.4101.365,051.400,65
10.02.20121.405,051.4201.3751.382,85
13.02.20121.355,551.4001.355,21.396,5
14.02.20121.2181.4151.2181.408,55
15.02.20121.414,951.464,351.4101.439,25
16.02.20121.439,251.4781.425,31.472,3
17.02.20121.4751.491,91.465,051.476,3
21.02.20121.4751.494,41.4701.480,4
22.02.20121.4891.494,71.476,11.480,55
23.02.20121.463,21.473,851.417,91.446
24.02.20121.4351.439,351.392,351.402,4
27.02.20121.377,41.4101.377,41.399,05
28.02.20121.394,551.4221.391,51.404,95
29.02.20121.414,951.434,91.395,11.406,4
01.03.20121.403,951.4251.3791.416,85
02.03.20121.429,951.436,71.412,351.424,55
05.03.20121.401,91.401,91.379,251.390,25
06.03.20121.386,91.424,21.375,051.405,6
07.03.20121.424,951.434,851.3771.422,7
09.03.20121.4501.4841.4201.472,7
12.03.20121.484,951.488,951.460,51.476,05
13.03.20121.4841.5051.466,11.500,5
14.03.20121.5051.519,91.5031.508,2
15.03.20121.5111.5201.479,751.483,1
16.03.20121.4801.499,351.4651.480,3
19.03.20121.474,91.5251.4631.481,9
20.03.20121.499,91.5251.455,151.508,4
21.03.20121.5051.544,71.502,11.529,75
22.03.20121.5351.5441.477,51.497,25
23.03.20121.5011.530,91.498,11.515
26.03.20121.5131.519,91.479,951.491
27.03.20121.502,951.5161.487,41.494,6
28.03.20121.484,11.4921.466,351.480,8
29.03.20121.462,21.5101.458,31.495,15
30.03.20121.468,051.5291.468,051.514,55
02.04.20121.4861.519,11.4861.495
03.04.20121.503,651.5331.5001.512,3
04.04.20121.512,351.523,651.496,751.514,15
09.04.20121.509,951.521,51.498,551.503
10.04.20121.5041.508,81.495,31.500,05
11.04.20121.491,951.5011.462,351.482,6
12.04.20121.509,31.509,31.469,751.475,3
13.04.20121.501,951.510,751.4701.475,35
16.04.20121.483,11.483,11.435,351.441,05
17.04.20121.416,651.4681.416,651.460,7
18.04.20121.467,951.489,41.4621.480
19.04.20121.528,651.528,651.462,61.469,3
20.04.20121.459,051.467,41.437,251.463
23.04.20121.4531.476,91.446,351.466,75
24.04.20121.495,051.495,251.407,21.415,85
25.04.20121.4101.426,51.402,151.413
26.04.20121.422,41.442,71.400,251.429,2
27.04.20121.4481.4481.403,051.418,8
30.04.20121.427,651.4341.4111.424,9
02.05.20121.433,11.4351.414,051.422,7
03.05.20121.428,81.4311.4041.416,2
04.05.20121.4201.4321.349,951.364,85
07.05.20121.3521.422,41.3421.413,2
08.05.20121.4101.4341.391,351.404,6
09.05.20121.403,651.410,61.364,151.373,5
10.05.20121.3971.399,81.377,351.392,9
11.05.20121.369,351.394,91.356,51.368,7
14.05.20121.371,71.389,51.352,11.375,5
15.05.20121.3901.4061.362,351.399,6
16.05.20121.399,551.418,451.380,051.401,85
17.05.20121.4201.423,91.4011.410,8
18.05.20121.4001.413,951.392,551.406,75
21.05.20121.4221.4221.402,21.410,8
22.05.20121.3881.418,81.361,51.380,95
23.05.20121.389,91.458,31.3651.369,5
24.05.20121.388,751.388,751.356,551.373,2
25.05.20121.384,91.3851.367,451.384
28.05.20121.383,751.3951.373,451.386,1
29.05.20121.4001.4001.375,11.380,9
30.05.20121.372,11.397,81.3691.382,25
31.05.20121.382,351.473,651.371,451.423,85
01.06.20121.404,951.489,851.400,251.466,2
04.06.20121.464,651.469,71.396,351.405,75
05.06.20121.3981.419,051.377,251.382,85
06.06.20121.390,21.4081.389,051.396,8
07.06.20121.411,051.4201.3811.385,85
08.06.20121.383,351.4051.383,351.399,2
11.06.20121.404,951.4121.3801.384,95
12.06.20121.363,61.414,81.363,61.409,9
13.06.20121.4151.428,451.4101.423,2
14.06.20121.428,951.4351.418,41.429,25
15.06.20121.4291.461,751.4291.449,75
18.06.20121.4601.471,951.4261.444,95
19.06.20121.425,251.456,91.422,151.447,9
20.06.20121.411,951.434,451.397,71.429,55
21.06.20121.424,951.476,91.4141.465,9
22.06.20121.4011.4791.364,051.456,15
25.06.20121.455,31.4881.4551.465,1
26.06.20121.4751.484,21.461,151.479,75
27.06.20121.466,151.4861.459,21.464,1
28.06.20121.462,251.5491.462,251.516
29.06.20121.5201.524,81.491,41.516,5
02.07.20121.5151.5341.503,41.515,5
03.07.20121.5181.5451.515,451.536,85
04.07.20121.5411.545,951.5281.536,95
05.07.20121.535,951.552,21.5271.550,7
06.07.20121.544,951.5541.5321.544,9
09.07.20121.534,91.575,91.517,21.561,2
10.07.20121.565,051.5701.538,21.563,05
11.07.20121.563,251.598,91.552,11.585,95
12.07.20121.5621.5901.5621.569,8
13.07.20121.531,251.584,851.531,251.572,1
16.07.20121.560,051.588,91.560,051.571,5
17.07.20121.560,51.5831.560,51.564,55
18.07.20121.5651.572,11.561,21.565,5
19.07.20121.597,951.599,91.565,051.574,2
20.07.20121.569,951.579,91.556,31.566,6
23.07.20121.565,051.607,11.552,551.596,8
24.07.20121.5991.625,451.5991.614,5
25.07.20121.6001.619,91.575,151.617
26.07.20121.620,11.634,951.5961.615,3
27.07.20121.626,71.641,31.620,051.631,1
30.07.20121.631,21.6511.631,21.638,75
31.07.20121.648,651.648,651.6321.639,6
01.08.20121.6431.646,71.633,91.640
02.08.20121.639,11.6501.638,051.639,95
03.08.20121.6501.6501.631,251.637,65
06.08.20121.650,351.6591.6341.634
07.08.20121.633,051.6461.631,351.639,05
08.08.20121.644,31.653,151.6161.641,55
09.08.20121.6411.662,71.633,151.655,45
10.08.20121.654,951.6791.645,11.675,65
13.08.20121.660,81.718,71.660,81.711,4
14.08.20121.712,051.724,91.684,31.711,9
16.08.20121.7201.724,451.701,11.721,1
17.08.20121.724,851.7361.706,51.732,35
21.08.20121.744,351.744,351.710,151.718,9
22.08.20121.748,51.748,51.720,251.735,6
23.08.20121.737,051.744,51.718,91.727
24.08.20121.7291.729,31.710,41.723,55
27.08.20121.720,151.7581.7051.751,35
28.08.20121.7511.770,41.718,251.734,45
29.08.20121.7301.743,351.711,451.717,3
30.08.20121.702,71.729,651.6911.717,6
31.08.20121.7181.7201.685,051.693,9
03.09.20121.6941.6941.6571.665,7
04.09.20121.6601.678,91.656,051.670,1
05.09.20121.645,61.691,91.645,61.675,05
06.09.20121.686,951.701,251.661,451.691,2
07.09.20121.749,951.749,951.6901.736,25
10.09.20121.757,951.7601.731,11.755,05
11.09.20121.783,61.783,61.7461.759
12.09.20121.772,651.7731.740,81.751
13.09.20121.7551.764,91.707,91.718,3
14.09.20121.744,91.763,451.725,11.754,45
17.09.20121.793,951.793,951.7381.759
18.09.20121.764,91.8101.744,051.804,95
20.09.20121.804,21.848,71.771,251.837,6
21.09.20121.8671.8671.820,351.837,6
24.09.20121.8401.8401.821,41.832
25.09.20121.8321.8501.8221.837
26.09.20121.8081.894,91.8081.885
27.09.20121.855,051.989,81.855,051.950,85
28.09.20121.9572.009,71.9401.967,85
01.10.20121.977,952.021,851.9602.014,55
03.10.20122.0152.029,51.990,352.010,3
04.10.20122.0122.059,751.973,651.982,05
05.10.20122.0092.012,41.736,31.971,1
08.10.20121.977,952.0201.960,352.005,7
09.10.20122.019,82.063,92.004,82.056,35
10.10.20122.054,52.074,452.0412.048,85
11.10.20122.0492.057,62.033,152.038,7
12.10.20122.0262.074,952.0262.044,7
15.10.20122.0472.058,92.0362.040,1
16.10.20122.0162.0522.008,352.026,15
17.10.20122.0332.0402.018,052.027,75
18.10.20122.0342.0552.0292.040,25
19.10.20122.049,92.049,92.0012.010,6
22.10.20122.0332.0391.990,052.022,45
23.10.20122.039,82.039,82.0022.022,45
25.10.20122.0152.0522.0102.043,05
26.10.20122.0472.0482.0302.044,15
29.10.20122.0402.046,352.022,052.028,5
30.10.20122.035,32.035,32.001,252.010
31.10.20121.9882.009,91.9831.996,2
01.11.20121.9912.011,051.975,11.997,6
02.11.20122.0232.0282.011,752.019,85
05.11.20122.0202.027,81.992,92.014,9
06.11.20122.0152.023,82.0152.018
07.11.20122.0172.0302.002,052.026,8
08.11.20122.0202.0251.9962.015,6
09.11.20122.0212.055,152.011,052.022,9
12.11.20122.0172.041,92.002,12.003,4
15.11.20121.9781.9781.867,71.919,05
16.11.20121.9211.933,951.900,11.914,4
19.11.20121.915,11.9201.885,61.905
20.11.20121.906,11.9201.8851.895
21.11.20121.9081.940,151.8781.932,4
22.11.20121.9211.934,951.881,61.897,7
23.11.20121.9001.913,951.882,51.896,05
26.11.20121.9001.9121.8571.868,6
27.11.20121.879,81.897,751.862,351.889
29.11.20121.881,651.933,71.881,651.914,8
30.11.20121.895,72.154,21.873,11.941,4
03.12.20121.9902.016,751.9861.999,75
04.12.20121.9971.9971.968,551.980,75
05.12.20121.994,72.005,81.936,21.952,75
06.12.20121.9661.9901.920,91.980,25
07.12.20121.9821.991,51.952,41.962,2
10.12.20121.9631.965,11.9411.947,6
11.12.20121.9612.0001.950,61.974,05
12.12.20121.9841.9961.926,81.944,5
13.12.20121.9501.9651.9221.949,25
14.12.20121.9541.997,91.9541.992,75
17.12.20121.999,81.999,81.959,051.979,2
18.12.20121.982,252.024,91.974,32.013,3
19.12.20122.0332.0332.009,32.015,5
20.12.20122.000,252.029,92.000,252.012,5
21.12.20122.0002.016,651.972,551.988,6
24.12.20121.9881.993,951.941,251.956,55
26.12.20121.954,91.981,51.953,951.976,9
27.12.20121.980,12.008,351.955,31.966,65
28.12.20121.9701.975,91.955,251.971,75
31.12.20121.9612.0001.950,351.986,3