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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.929,0524
KAPANIŞ 2.924

En Düşük

DÜŞÜK 2.531

En Yüksek

YÜKSEK 3.398
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20152.678,92.678,92.651,22.662,5
02.01.20152.669,52.752,52.667,252.742,1
05.01.20152.7482.775,42.7262.747,7
06.01.20152.737,72.7392.6512.670,6
07.01.20152.6752.692,952.612,252.660,05
08.01.20152.6752.732,32.660,32.727,45
09.01.20152.7602.7602.7112.729,35
12.01.20152.727,72.7352.6902.700,3
13.01.20152.7352.851,252.715,052.818,5
14.01.20152.8292.918,82.8292.908,85
15.01.20152.9203.102,32.898,43.083,05
16.01.20153.100,23.139,953.045,753.070,1
19.01.20153.0993.139,953.066,53.088,5
20.01.20153.1003.127,953.085,053.096,45
21.01.20153.1093.115,93.041,33.054,8
22.01.20153.0623.144,253.0593.122,45
23.01.20153.1683.185,753.1303.147,9
27.01.20153.199,93.199,93.105,453.121,45
28.01.20153.1303.189,953.1253.139,75
29.01.20153.1353.1753.113,13.162,75
30.01.20153.162,353.1853.0973.140,35
02.02.20153.149,83.169,153.0393.087,05
03.02.20153.0703.1883.0603.107,55
04.02.20153.125,43.126,43.068,13.096,9
05.02.20153.109,93.109,93.0413.064,1
06.02.20153.0303.0502.9953.008,35
09.02.20152.961,052.9902.9412.962,75
10.02.20152.951,13.025,952.941,12.966,2
11.02.20152.9753.019,952.9753.008
12.02.20153.0073.0953.000,53.035,1
13.02.20153.071,13.144,753.0683.112,5
16.02.20153.1233.1503.070,153.078,8
18.02.20153.082,33.127,53.0823.110
19.02.20153.112,63.128,93.008,13.062,3
20.02.20153.1193.125,13.005,653.014,1
23.02.20153.0283.0432.9702.978,1
24.02.20152.9813.008,22.9652.988,6
25.02.20152.995,23.0602.992,23.042,85
26.02.20153.0443.0652.952,452.977,45
27.02.20153.0013.136,72.9943.125,8
28.02.20153.1503.178,953.0853.135,75
02.03.20153.1593.3793.1453.369,8
03.03.20153.3753.3753.3103.360,85
04.03.20153.3693.3983.292,53.310,3
05.03.20153.3153.3303.152,353.189,55
09.03.20153.1793.1903.053,153.066,15
10.03.20153.0703.108,93.0063.017,2
11.03.20153.017,23.044,652.9752.987,1
12.03.20152.9983.029,952.994,153.009,35
13.03.20153.0403.0402.934,552.946,9
16.03.20152.9702.9752.8902.913,4
17.03.20152.9472.964,82.891,12.928,4
18.03.20152.9502.966,42.909,452.935,7
19.03.20152.9542.993,32.8742.893
20.03.20152.8882.8902.835,62.855,05
23.03.20152.8602.878,552.8252.829
24.03.20152.8372.8462.790,652.801,5
25.03.20152.8192.829,72.7502.766
26.03.20152.7502.826,552.734,72.795,8
27.03.20152.810,12.815,62.763,92.801,85
30.03.20152.8232.957,62.810,052.944,05
31.03.20152.967,52.967,52.8552.877,9
01.04.20152.888,952.909,32.857,352.883,7
06.04.20152.8992.909,72.8702.892,55
07.04.20152.9002.9452.878,42.931,85
08.04.20152.964,73.022,52.938,82.986,45
09.04.20153.0003.0032.9452.963,95
10.04.20152.988,93.003,952.9452.969,05
13.04.20152.9703.028,92.952,353.001,45
15.04.20153.024,93.029,92.9652.986,5
16.04.20152.986,53.003,852.860,62.895,05
17.04.20152.8822.8852.797,252.809,15
20.04.20152.809,152.825,82.748,52.778,15
21.04.20152.789,72.8172.732,752.751,2
22.04.20152.7632.8092.7522.792,8
23.04.20152.8052.8502.711,52.728,3
24.04.20152.728,52.744,42.6902.706,95
27.04.20152.7072.7692.638,052.655,3
28.04.20152.655,352.716,952.625,62.688,9
29.04.20152.7052.7962.663,252.679,25
30.04.20152.679,252.688,72.6352.672,1
04.05.20152.6722.7482.6122.709,05
05.05.20152.7102.7382.689,052.709,2
06.05.20152.7042.708,32.596,652.605,7
07.05.20152.5922.664,352.5312.619,15
08.05.20152.6322.7102.626,052.698
11.05.20152.698,12.859,92.6982.823,8
12.05.20152.830,852.830,852.730,12.748,85
13.05.20152.7802.824,92.755,72.794,4
14.05.20152.793,92.803,652.731,252.796,05
15.05.20152.803,22.837,252.790,82.805,4
18.05.20152.8152.9052.780,352.900,1
19.05.20152.900,12.9852.894,92.971,4
20.05.20152.969,23.050,952.969,23.032,25
21.05.20153.0303.109,853.006,43.064,6
22.05.20153.068,33.0872.968,452.975,4
25.05.20152.9942.998,952.924,82.935
26.05.20152.9292.9522.8802.906,85
27.05.20152.9102.9132.8602.885,15
28.05.20152.8902.948,352.852,352.917,45
29.05.20152.939,72.996,92.903,42.975,3
01.06.20152.9953.0242.9703.005,4
02.06.20152.995,13.014,952.893,52.910,25
03.06.20152.8962.9142.820,22.831,1
04.06.20152.854,72.879,752.814,22.868,05
05.06.20152.860,852.904,42.781,12.806,25
08.06.20152.8322.833,32.780,752.809,85
09.06.20152.8112.8462.788,82.810,35
10.06.20152.8352.844,952.8002.804,55
11.06.20152.8062.827,952.690,42.701,65
12.06.20152.7052.767,62.6802.748,5
15.06.20152.7502.751,42.7042.710,8
16.06.20152.7142.7512.6912.744,75
17.06.20152.747,62.822,62.736,12.796,55
18.06.20152.772,052.8282.763,12.798,7
19.06.20152.8012.8172.792,22.802,75
22.06.20152.807,32.844,52.793,72.804
23.06.20152.8212.908,852.801,952.895,9
24.06.20152.9272.969,92.8302.852,35
25.06.20152.854,72.875,52.815,32.862
26.06.20152.879,82.9212.8652.914,7
29.06.20152.863,92.9162.8252.904,9
30.06.20152.9103.0002.906,52.993,45
01.07.20152.9923.0662.980,13.057,95
02.07.20153.0583.0743.030,13.057,7
03.07.20153.0373.078,953.033,13.064,65
06.07.20153.0473.109,853.036,753.102,25
07.07.20153.1143.184,23.1033.161,5
08.07.20153.1493.1493.080,253.115,25
09.07.20153.115,33.1403.0823.103,05
10.07.20153.1203.143,953.093,053.129,8
13.07.20153.1553.169,953.1213.163,8
14.07.20153.150,13.1693.1253.138
15.07.20153.1303.227,753.129,63.200,05
16.07.20153.2103.215,53.159,053.175,05
17.07.20153.1853.2483.1703.223,6
20.07.20153.1903.3693.1173.353,85
21.07.20153.3603.367,93.2093.223,9
22.07.20153.2023.2683.191,63.258,15
23.07.20153.2693.2693.2113.239,15
24.07.20153.229,83.2583.196,63.204,4
27.07.20153.1963.240,153.116,053.134,1
28.07.20153.1203.183,93.1203.127,7
29.07.20153.1353.154,93.081,63.136,5
30.07.20153.1473.193,83.1303.160,35
31.07.20153.1703.208,853.136,253.149,15
03.08.20153.149,153.179,653.140,153.163,5
04.08.20153.1903.1903.1053.145,05
05.08.20153.164,953.2303.148,93.216,4
06.08.20153.2203.2563.2013.225,65
07.08.20153.231,63.239,53.1903.202,45
10.08.20153.2193.228,853.155,63.174,55
11.08.20153.181,93.202,153.147,83.155,4
12.08.20153.147,13.147,13.0553.063,8
13.08.20153.0653.1073.030,453.069,85
14.08.20153.0703.133,43.067,53.103,9
17.08.20153.1203.1303.063,453.081,8
18.08.20153.081,13.1453.065,553.128,45
19.08.20153.1453.182,253.1103.161,3
20.08.20153.1623.169,953.0213.045,05
21.08.20153.0303.0302.925,82.972,9
24.08.20152.911,052.911,052.8002.842,15
25.08.20152.846,22.940,652.7912.892,2
26.08.20152.8812.9262.8502.905,1
27.08.20152.9252.9422.851,92.901,05
28.08.20152.912,12.968,92.912,12.946,75
31.08.20152.9482.955,352.878,42.889,8
01.09.20152.8392.9052.777,852.834,1
02.09.20152.8702.9102.843,352.886,1
03.09.20152.8833.0222.8833.003,9
04.09.20152.9952.9952.891,12.915,1
07.09.20152.9122.945,22.8502.854,35
08.09.20152.862,52.8952.8092.883,9
09.09.20152.9102.9992.9102.985
10.09.20152.9312.978,952.902,12.964,4
11.09.20152.993,852.997,852.923,72.942,2
14.09.20152.9482.963,552.920,12.949
15.09.20152.9642.9642.902,92.923,5
16.09.20152.926,552.9692.911,152.933,9
18.09.20152.9453.018,952.9212.937,95
21.09.20152.924,92.926,92.873,052.906,2
22.09.20152.9252.936,252.7902.808,5
23.09.20152.789,552.8052.757,52.783
24.09.20152.7832.8282.726,952.811,1
28.09.20152.7902.790,052.711,252.717,8
29.09.20152.7002.7622.622,052.710,45
30.09.20152.724,72.741,552.652,32.673,4
01.10.20152.6702.779,52.6692.773,45
05.10.20152.791,82.8302.781,22.816,45
06.10.20152.831,92.832,752.753,152.767,8
07.10.20152.7562.7902.735,12.753,5
08.10.20152.754,92.828,22.748,22.817,65
09.10.20152.8302.879,052.801,82.818,75
12.10.20152.8402.8702.812,152.844,75
13.10.20152.8442.918,42.8402.907
14.10.20152.906,752.9352.890,752.906,6
15.10.20152.9252.971,052.907,12.946,7
16.10.20152.9642.9752.9022.954,65
19.10.20152.9752.9962.883,252.898,9
20.10.20152.944,72.9502.8942.919,1
21.10.20152.919,92.942,852.8832.896,75
23.10.20152.910,22.929,752.8882.901
26.10.20152.904,052.923,22.8292.845,1
27.10.20152.8392.915,952.836,152.909,65
28.10.20152.9022.9092.8692.891,85
29.10.20152.894,82.9442.877,62.914,8
30.10.20152.9452.945,052.856,052.886,1
02.11.20152.905,92.933,652.860,252.927,7
03.11.20152.9342.9592.918,92.925,5
04.11.20152.935,12.9502.8842.891,8
05.11.20152.891,82.905,72.826,12.834,9
06.11.20152.841,553.044,92.7752.793,35
09.11.20152.7602.7772.7252.755,4
10.11.20152.755,152.7702.699,952.702,8
11.11.20152.733,42.733,42.7002.714,7
13.11.20152.704,92.721,62.661,22.680,7
16.11.20152.6812.7702.6502.735,45
17.11.20152.7502.767,72.711,22.739,3
18.11.20152.7392.755,452.714,152.734,95
19.11.20152.7492.7682.7282.754,2
20.11.20152.7542.794,952.721,252.776,45
23.11.20152.787,652.8102.761,352.800,1
24.11.20152.8012.841,22.771,32.778,45
26.11.20152.8052.8152.740,32.803
27.11.20152.8152.8472.8032.830,95
30.11.20152.830,952.830,952.776,12.801,05
01.12.20152.810,12.876,32.810,12.864,15
02.12.20152.8662.883,42.836,52.848,6
03.12.20152.8402.895,82.8392.859,35
04.12.20152.854,12.890,752.830,32.867,1
07.12.20152.872,252.8972.856,22.864,65
08.12.20152.864,652.881,82.8302.861,1
09.12.20152.8612.8612.7812.783,9
10.12.20152.7892.825,82.741,152.813,15
11.12.20152.8202.851,452.7652.783,4
14.12.20152.778,12.8442.7752.830,6
15.12.20152.833,552.879,72.833,552.863,3
16.12.20152.885,82.891,92.8252.847,8
17.12.20152.8772.905,152.846,052.897,85
18.12.20152.894,92.894,92.807,052.815,1
21.12.20152.8102.821,32.782,752.805,15
22.12.20152.8062.8192.787,62.798,8
23.12.20152.805,352.828,52.801,22.818,85
24.12.20152.821,72.8282.808,052.813,25
28.12.20152.824,452.824,452.8052.811,7
29.12.20152.816,52.829,52.800,62.818,4
30.12.20152.8202.8242.7802.784,5
31.12.20152.7802.7952.768,252.780,55