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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.312,3718
KAPANIŞ 2.313,2308

En Düşük

DÜŞÜK 1.634

En Yüksek

YÜKSEK 2.872
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20141.7691.7731.7461.772
02.01.20141.760,51.777,91.7261.731
03.01.20141.7201.753,451.705,11.727
06.01.20141.726,51.732,81.706,91.723,05
07.01.20141.7291.734,651.6821.687
08.01.20141.6951.7121.681,451.692
09.01.20141.7001.7001.675,61.676,5
10.01.20141.684,71.691,851.643,651.672
13.01.20141.670,251.691,91.651,91.669,5
14.01.20141.660,51.6701.6341.650,05
15.01.20141.652,251.7201.641,31.710
16.01.20141.712,251.7551.697,41.752
17.01.20141.7481.7561.706,51.716
20.01.20141.719,51.7251.6851.718,75
21.01.20141.7201.7201.696,21.700,1
22.01.20141.7041.7041.6681.702,05
23.01.20141.695,051.729,91.6761.724,95
24.01.20141.7111.7321.691,51.700
27.01.20141.6741.708,51.662,051.700
28.01.20141.6931.709,51.670,051.695
29.01.20141.701,11.7291.672,11.701
30.01.20141.6811.709,91.662,51.698,9
31.01.20141.714,91.7201.6781.714
03.02.20141.7251.736,951.675,81.683,7
04.02.20141.6781.7171.6651.671,05
05.02.20141.675,21.687,11.6651.681
06.02.20141.699,81.7031.650,31.692,8
07.02.20141.6921.7391.6921.739
10.02.20141.7381.750,251.720,151.723,8
11.02.20141.731,31.731,31.6921.700
12.02.20141.705,51.7141.6961.705,7
13.02.20141.709,61.714,61.6761.688,45
14.02.20141.688,451.690,11.651,11.666,35
17.02.20141.670,11.679,851.657,51.667,5
18.02.20141.6751.7031.673,651.690,9
19.02.20141.7051.7151.696,351.706,45
20.02.20141.693,41.7161.675,251.702,05
21.02.20141.7001.813,31.690,051.799,95
24.02.20141.7861.8451.771,151.838,15
25.02.20141.8381.8791.8341.865,75
26.02.20141.853,21.8631.818,251.844,1
28.02.20141.851,751.8641.826,151.839,2
03.03.20141.834,81.845,91.820,41.826,75
04.03.20141.829,251.885,91.823,551.877,55
05.03.20141.888,91.9101.855,351.897,95
06.03.20141.895,11.967,651.895,11.960,05
07.03.20141.942,31.9981.942,31.973,75
10.03.20141.952,552.0091.952,551.989,75
11.03.20141.9902.019,91.973,052.003,3
12.03.20142.003,32.003,31.952,41.964,45
13.03.20141.970,252.017,81.9501.958,4
14.03.20141.9521.983,81.935,61.969,95
17.03.20141.979,951.983,61.960,651.968,2
18.03.20141.979,951.983,61.960,651.968,2
19.03.20141.965,41.987,751.965,41.978,85
20.03.20141.965,051.982,11.936,61.944,55
21.03.20141.9521.9651.9311.955,3
24.03.20141.964,051.9801.9621.973,1
25.03.20141.976,51.9981.971,61.980,2
26.03.20141.986,11.9941.9821.989,45
27.03.20141.980,352.084,951.962,32.058,75
28.03.20142.0642.161,82.0642.147,1
31.03.20142.1602.1952.159,82.186,95
01.04.20142.1862.1862.132,352.158,05
02.04.20142.160,352.177,352.106,352.128,6
03.04.20142.1302.174,72.1142.147,5
04.04.20142.1602.1662.116,552.150,2
07.04.20142.152,12.238,82.152,12.225,55
08.04.20142.2272.2382.2122.223,65
09.04.20142.2272.2382.2122.223,65
10.04.20142.2222.255,952.205,052.245,8
11.04.20142.210,12.2802.210,12.259,25
15.04.20142.2602.2602.203,32.212,15
16.04.20142.2242.235,92.186,92.200
17.04.20142.202,352.226,552.182,452.217,6
21.04.20142.2202.239,82.210,452.219,25
22.04.20142.222,62.229,92.1962.202,1
23.04.20142.2042.2192.1552.169,7
25.04.20142.199,452.2202.066,72.079,6
28.04.20142.087,62.0902.0432.050,75
29.04.20142.0762.113,92.0212.066,5
30.04.20142.051,252.1102.012,62.027,15
02.05.20142.046,82.0502.0152.035,95
05.05.20142.0402.049,852.003,42.030,8
06.05.20142.0342.0392.017,052.023,8
07.05.20142.010,52.025,91.959,81.968,9
08.05.20141.9611.984,71.950,51.980,05
09.05.20141.9762.085,651.961,62.079,6
12.05.20142.079,62.1852.0762.159,15
13.05.20142.1882.2352.164,92.220,55
14.05.20142.2402.2502.2252.240,6
15.05.20142.2502.259,252.196,62.230,7
16.05.20142.251,52.5542.231,22.334,15
19.05.20142.3352.371,652.293,22.338,65
20.05.20142.338,72.3602.3022.345,8
21.05.20142.359,92.359,92.250,52.270,95
22.05.20142.2712.289,92.2202.265,05
23.05.20142.2692.282,82.235,52.270,1
26.05.20142.2892.357,052.186,32.236,4
27.05.20142.2152.279,552.2142.265,45
28.05.20142.284,92.399,952.265,252.375,55
29.05.20142.3862.472,62.3752.392,1
30.05.20142.3982.4312.1752.382,2
02.06.20142.399,52.458,82.345,92.450,3
03.06.20142.437,352.5802.437,352.553,5
04.06.20142.5352.5862.5352.571,85
05.06.20142.5722.658,92.559,452.632,5
06.06.20142.6402.7092.596,552.674,7
09.06.20142.7082.8472.700,052.800,75
10.06.20142.803,72.8142.760,152.797,9
11.06.20142.783,12.8102.7632.775,5
12.06.20142.7682.8032.719,952.768,7
13.06.20142.7602.826,252.7502.768
16.06.20142.7732.7842.6862.746,65
17.06.20142.7322.813,852.713,452.796,9
18.06.20142.796,92.8722.7822.805,1
19.06.20142.8062.816,12.750,052.755,4
20.06.20142.7562.771,52.7092.727,45
23.06.20142.7252.7552.670,52.711,25
24.06.20142.7122.7402.686,952.705,75
25.06.20142.708,62.7352.681,62.724,5
26.06.20142.7492.7492.6522.685,05
27.06.20142.691,752.699,82.555,252.595,9
30.06.20142.5972.6272.580,12.591,95
01.07.20142.5932.638,62.5932.630,05
02.07.20142.6452.6732.6262.643,3
03.07.20142.6472.654,952.595,052.628,35
04.07.20142.6302.632,952.5692.601
07.07.20142.608,92.615,92.5482.559,9
08.07.20142.5752.5752.492,52.499,95
09.07.20142.5042.5212.477,72.494
10.07.20142.5192.5452.469,752.511,4
11.07.20142.528,92.5302.455,252.488,4
14.07.20142.4702.539,52.4702.513,2
15.07.20142.5182.525,92.497,12.519,3
16.07.20142.5252.5362.507,252.513,2
17.07.20142.5142.605,752.498,552.592,95
18.07.20142.6002.6002.537,452.551,95
21.07.20142.5102.540,32.464,252.522,55
22.07.20142.5232.5342.501,552.520,65
23.07.20142.502,052.529,352.445,12.451,8
24.07.20142.4472.4902.4192.484,4
25.07.20142.4852.496,12.450,352.475,5
28.07.20142.4802.4802.3922.410,35
30.07.20142.4102.479,92.372,52.467,3
31.07.20142.4632.487,92.413,12.420,85
01.08.20142.4202.511,952.3712.471,6
04.08.20142.4832.5112.464,252.470,6
05.08.20142.4802.618,92.470,052.603,3
06.08.20142.5992.6052.5352.546,65
07.08.20142.5502.586,82.530,052.544,25
08.08.20142.521,92.5252.4402.474,55
11.08.20142.4912.549,652.4802.532,65
12.08.20142.5442.6252.536,152.613,1
13.08.20142.6062.6402.5762.608,1
14.08.20142.6002.6402.587,52.632,55
18.08.20142.630,352.6702.630,352.665,15
19.08.20142.671,12.733,32.655,052.718,6
20.08.20142.7182.724,52.6742.684,35
21.08.20142.6822.689,952.630,22.644,9
22.08.20142.654,72.671,452.644,52.651,35
25.08.20142.6682.6682.608,852.629,25
26.08.20142.6492.6492.5782.610,85
27.08.20142.612,12.623,252.5852.594,5
28.08.20142.590,82.609,32.541,82.550,05
01.09.20142.5852.651,752.560,252.643,5
02.09.20142.632,12.7432.632,12.719,25
03.09.20142.719,52.742,552.700,652.713,15
04.09.20142.690,12.732,92.6552.710,6
05.09.20142.7082.728,42.666,52.670,75
08.09.20142.674,052.724,952.670,82.718,05
09.09.20142.7102.7672.6872.694,9
10.09.20142.6902.714,952.676,42.680,4
11.09.20142.7052.7092.6602.686,55
12.09.20142.676,052.686,252.6052.639,35
15.09.20142.6302.639,352.5752.589,15
16.09.20142.593,92.620,52.520,752.551,2
17.09.20142.5552.6052.5352.599,85
18.09.20142.573,92.6622.573,82.645,95
19.09.20142.650,52.666,12.6252.641,55
22.09.20142.6412.6662.596,92.617,25
23.09.20142.6082.6692.590,252.601,3
24.09.20142.602,12.658,72.602,12.630,65
25.09.20142.6232.627,252.552,752.574
26.09.20142.5562.6652.5562.646
29.09.20142.650,12.6602.614,552.646,65
30.09.20142.615,352.6542.6032.631,65
01.10.20142.6432.6602.623,12.648,75
07.10.20142.620,12.627,22.5502.556,7
08.10.20142.573,72.5882.5272.549,1
09.10.20142.563,052.589,92.551,052.570,8
10.10.20142.5502.5502.4772.481,35
13.10.20142.4702.4992.4462.481,9
14.10.20142.4912.497,52.4572.467
15.10.20142.4672.4672.4672.467
16.10.20142.4752.4802.3012.317,6
17.10.20142.320,12.355,052.297,22.317,75
20.10.20142.4002.4552.3902.450,25
21.10.20142.468,92.4692.3902.400
22.10.20142.4172.428,852.397,52.401,2
27.10.20142.4502.454,952.405,252.430,6
28.10.20142.448,42.484,92.435,22.464,85
29.10.20142.4742.488,352.452,52.479,3
30.10.20142.479,32.526,352.479,32.512,15
31.10.20142.5202.5602.5152.548,45
03.11.20142.564,92.5862.5422.559,95
05.11.20142.584,92.5992.519,952.535,3
07.11.20142.5402.5712.5402.561,9
10.11.20142.5752.586,452.550,32.581,1
11.11.20142.5892.651,82.5822.646,6
12.11.20142.6602.6692.6202.624,6
13.11.20142.630,42.6422.5702.577,2
14.11.20142.5902.6272.5742.616
17.11.20142.6172.636,62.5432.561,45
18.11.20142.5732.581,652.5212.530,1
19.11.20142.5422.5452.4802.494,75
20.11.20142.5192.5192.4582.466,35
21.11.20142.4712.510,42.4672.490,7
24.11.20142.5102.543,952.475,22.522,1
25.11.20142.5182.523,552.451,652.467,2
26.11.20142.4852.519,652.452,12.476,45
27.11.20142.4722.4982.4622.475,2
28.11.20142.4722.5142.4722.484,25
01.12.20142.4902.501,652.470,12.478,2
02.12.20142.4722.4822.455,052.473
03.12.20142.4682.491,92.4632.474,1
04.12.20142.4802.4842.4552.464,65
05.12.20142.4602.5142.4602.485,25
08.12.20142.4922.5252.478,852.512,1
09.12.20142.503,352.511,752.465,62.481,75
10.12.20142.4682.524,852.4612.515,75
11.12.20142.505,12.541,652.468,252.484,45
12.12.20142.4902.525,452.4902.511,5
15.12.20142.5172.5722.488,052.536,7
16.12.20142.5342.5602.4802.484,85
17.12.20142.4872.517,82.430,92.439,3
18.12.20142.4572.4652.418,82.446,55
19.12.20142.450,32.514,72.4502.498,35
22.12.20142.503,22.529,952.498,052.517
23.12.20142.5182.5502.5162.544,5
24.12.20142.5902.6642.572,12.620,55
26.12.20142.6472.649,42.5902.602,95
29.12.20142.6192.6572.6082.645,4
30.12.20142.650,752.6602.6102.629,8
31.12.20142.6402.6982.6302.676,05