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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6.949,5702
KAPANIŞ 6.939,8897

En Düşük

DÜŞÜK 5.245,05

En Yüksek

YÜKSEK 8.269
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20215.316,95.3495.279,35.290,8
04.01.20215.306,955.386,855.292,055.327,2
05.01.20215.3365.372,95.245,055.341,2
06.01.20215.3605.468,55.3005.448,35
07.01.20215.4755.517,75.3855.397,95
08.01.20215.4195.613,35.417,555.591,75
11.01.20215.5505.696,755.504,955.623,7
12.01.20215.624,85.695,955.5515.639
13.01.20215.6505.6745.6005.650,75
14.01.20215.6455.6745.5605.582,35
15.01.20215.5875.656,755.425,755.452,25
18.01.20215.4405.461,85.326,455.386
19.01.20215.400,15.5355.393,755.490,1
20.01.20215.5145.554,255.463,95.547,1
21.01.20215.5995.6475.511,45.543,45
22.01.20215.5785.5955.468,055.534,8
25.01.20215.7455.831,85.326,655.368,4
27.01.20215.3805.519,95.330,355.404,85
28.01.20215.3505.469,955.3405.443,7
29.01.20215.4895.509,75.2885.327,25
01.02.20215.3845.793,255.2605.744,15
02.02.20215.7856.1995.7856.123,55
03.02.20216.1556.2386.0406.074,7
04.02.20216.0936.2106.041,556.182,8
05.02.20216.1806.3996.1206.352,1
08.02.20216.379,856.4856.3186.368,15
09.02.20216.424,86.4806.371,856.420,4
10.02.20216.441,16.5896.321,16.392,15
11.02.20216.399,56.4686.369,36.427,15
12.02.20216.439,96.4806.366,956.397,25
15.02.20216.4356.463,956.387,16.407,75
16.02.20216.4486.5506.409,956.457,8
17.02.20216.457,86.544,56.390,956.419,2
18.02.20216.492,36.492,36.3016.325,85
19.02.20216.3156.318,656.1756.208,5
22.02.20216.2156.284,956.108,656.175,1
23.02.20216.1866.347,96.131,056.268,45
24.02.20216.3196.4506.2106.414,55
25.02.20216.4066.4686.338,456.383,3
26.02.20216.3706.4896.0606.115
01.03.20216.218,86.389,86.170,66.365,05
02.03.20216.3756.473,856.312,16.423,1
03.03.20216.4506.5356.4316.500,5
04.03.20216.4296.8306.394,456.775,55
05.03.20216.690,56.944,26.690,56.810,3
08.03.20216.8406.847,96.641,86.668,15
09.03.20216.7456.8246.6606.697,4
10.03.20216.752,16.7896.6846.764,05
12.03.20216.7686.853,656.612,056.638,15
15.03.20216.6656.678,856.490,056.561,45
16.03.20216.5906.7036.565,16.639,95
17.03.20216.6396.6706.488,46.520,25
18.03.20216.5956.636,656.466,76.510,05
19.03.20216.5006.7006.368,556.672
22.03.20216.665,96.7856.631,36.728
23.03.20216.734,16.958,756.728,056.939,1
24.03.20216.890,56.9446.8406.858,65
25.03.20216.857,36.913,96.6366.666,5
26.03.20216.729,86.7856.686,456.735,25
30.03.20216.7846.8756.7466.785,6
31.03.20216.856,256.856,256.713,96.737,95
01.04.20216.7666.933,76.731,26.898,85
05.04.20216.8956.9946.7356.795,8
06.04.20216.810,36.8496.707,26.736,65
07.04.20216.7456.8606.713,356.760,05
08.04.20216.7987.052,856.783,86.971,25
09.04.20217.0407.055,956.791,856.825,85
12.04.20216.763,36.763,36.4676.509,4
13.04.20216.5506.656,456.504,66.604,45
15.04.20216.6496.7006.393,656.539,3
16.04.20216.5106.786,456.5106.715,2
19.04.20216.5006.569,456.4156.509,75
20.04.20216.6446.688,66.1806.200,85
22.04.20216.198,056.2255.970,26.092,3
23.04.20216.0946.1555.995,86.067,9
26.04.20216.131,86.2936.111,256.275,9
27.04.20216.2796.345,96.2356.326,8
28.04.20216.3606.4056.2806.360,8
29.04.20216.4206.447,36.320,46.382,45
30.04.20216.3806.4246.233,556.278,95
03.05.20216.2526.3806.1506.350,15
04.05.20216.3906.4256.2856.296,45
05.05.20216.344,956.4006.294,46.380,35
06.05.20216.4006.429,96.3146.405,45
07.05.20216.459,956.5246.414,956.481,9
10.05.20216.5906.6056.3306.403,1
11.05.20216.3906.619,956.310,46.490,6
12.05.20216.464,96.490,56.3716.388,85
14.05.20216.4186.4826.256,96.368,1
17.05.20216.379,96.554,256.3316.532,35
18.05.20216.5806.6706.562,66.653
19.05.20216.6306.7556.520,056.561,2
20.05.20216.6006.632,456.520,76.573,85
21.05.20216.607,96.674,756.590,056.637,6
24.05.20216.6506.672,46.540,056.562,4
25.05.20216.6276.637,356.527,26.556,6
26.05.20216.594,96.6186.525,156.580,9
27.05.20216.6006.724,956.580,256.673,25
28.05.20216.7246.7356.585,66.598,5
31.05.20216.633,956.7216.588,156.708
01.06.20216.7236.7236.5606.601,35
02.06.20216.601,356.6706.552,356.594,2
03.06.20216.6306.6556.5756.641,7
04.06.20216.6306.6856.615,656.664,3
07.06.20216.689,956.907,956.6636.849,65
08.06.20216.8956.8956.7256.794,4
09.06.20216.7756.787,66.6826.724,75
10.06.20216.7486.763,86.6816.709,65
11.06.20216.725,16.754,956.6506.662,85
14.06.20216.6556.685,96.5806.678,5
15.06.20216.678,56.746,056.660,356.668,3
16.06.20216.670,556.694,16.5656.587,4
17.06.20216.5556.7506.550,056.704,85
18.06.20216.7106.727,956.583,356.693,9
21.06.20216.6316.7906.522,26.775,5
22.06.20216.7906.9406.751,456.858,95
23.06.20216.874,76.953,76.7826.903,35
24.06.20216.9006.978,56.889,056.961,95
25.06.20217.0007.0006.8906.923
28.06.20216.9506.979,956.858,756.869,45
29.06.20216.8756.8806.799,56.824,7
30.06.20216.8016.866,056.7506.776
01.07.20216.777,36.799,56.6906.707,25
02.07.20216.747,856.747,856.6856.719,9
05.07.20216.7206.7906.694,56.719,85
06.07.20216.727,66.9996.727,56.933,05
07.07.20216.936,56.9626.811,056.925,1
08.07.20216.9186.994,96.8436.901,9
09.07.20216.8906.920,656.8356.899,55
12.07.20216.905,17.114,956.905,17.093,75
13.07.20217.1107.1607.080,957.128,85
14.07.20217.110,37.238,957.0657.118,05
15.07.20217.134,357.2207.101,757.189,65
16.07.20217.2077.3607.182,657.334,55
19.07.20217.304,87.3857.2457.312,35
20.07.20217.334,37.5447.3307.424,7
22.07.20217.5147.546,57.2907.459
23.07.20217.599,87.638,957.4707.490,3
26.07.20217.5157.6407.419,757.616,7
27.07.20217.6257.6757.5597.596,25
28.07.20217.639,957.6857.5107.654,65
29.07.20217.6707.718,97.6367.700,45
30.07.20217.719,87.7307.5927.619,2
02.08.20217.622,057.718,87.621,37.642,05
03.08.20217.6497.867,257.608,47.843,25
04.08.20217.9117.9117.733,87.750
05.08.20217.7507.829,857.6457.659
06.08.20217.6907.719,97.506,157.527,65
09.08.20217.5987.616,77.4747.495,65
10.08.20217.5057.545,27.4267.474,15
11.08.20217.4657.5487.366,77.452,45
12.08.20217.4577.5807.432,857.468,7
13.08.20217.513,47.529,457.4327.460,7
16.08.20217.460,77.475,957.332,057.346,65
17.08.20217.3777.427,27.298,057.409,05
18.08.20217.4257.7257.4067.601,45
20.08.20217.596,67.624,97.435,557.493,35
23.08.20217.562,357.562,357.2887.351
24.08.20217.4207.474,77.370,77.455,35
25.08.20217.4657.487,957.3707.382,35
26.08.20217.3657.418,97.3017.307,1
27.08.20217.330,67.594,87.318,27.565,6
30.08.20217.5717.743,67.5717.703,8
31.08.20217.7347.8607.666,657.832,45
01.09.20217.8327.9307.691,57.766,95
02.09.20217.804,87.993,957.761,057.952,75
03.09.20217.9958.029,57.8727.929,85
06.09.20217.969,88.045,657.929,97.952,6
07.09.20217.952,68.0607.911,58.026,25
08.09.20218.0298.073,37.945,257.992,9
09.09.20217.9367.9837.9007.939,65
13.09.20217.9657.9657.9057.944,45
14.09.20217.9707.973,057.8507.856,45
15.09.20217.8897.9297.7907.820,85
16.09.20217.858,77.869,657.7307.765,45
17.09.20217.8107.837,657.660,757.711,85
20.09.20217.6847.730,157.545,657.576
21.09.20217.5357.6887.514,57.592,7
22.09.20217.599,97.6707.576,97.625,6
23.09.20217.642,157.697,27.5807.619,7
24.09.20217.6337.642,67.5007.521,5
27.09.20217.543,67.670,857.526,057.622,9
28.09.20217.629,97.7887.5507.588,3
29.09.20217.5507.661,357.4407.464,55
30.09.20217.4907.498,97.3717.396,1
01.10.20217.396,17.5027.356,27.483,55
04.10.20217.4967.609,97.4957.515,6
05.10.20217.5007.564,857.450,17.464
06.10.20217.498,857.5397.3467.363
07.10.20217.4227.457,957.311,957.354,6
08.10.20217.3767.405,27.3287.335,75
11.10.20217.4007.408,957.309,77.330,25
12.10.20217.3147.3587.1937.250,15
13.10.20217.2637.389,97.2607.350,4
14.10.20217.4407.457,957.3407.395,5
18.10.20217.5307.6447.301,47.399,3
19.10.20217.4897.4897.1537.170,1
20.10.20217.1007.309,87.092,257.129,6
21.10.20217.200,857.205,47.0857.129
22.10.20217.158,757.2337.1007.149,6
25.10.20217.149,67.174,957.0077.149,8
26.10.20217.150,157.2957.1507.269,1
27.10.20217.2717.3727.2347.354,2
28.10.20217.3767.5007.3547.446,65
29.10.20217.4657.6907.3437.636,05
01.11.20217.6707.8117.647,657.775,1
02.11.20217.7877.815,87.688,47.713,35
03.11.20217.759,97.902,257.730,057.887,85
08.11.20217.9408.2697.8458.214,05
09.11.20218.2008.255,058.1438.166
10.11.20218.1458.187,858.0508.106,8
11.11.20218.1008.141,858.0058.050,65
12.11.20218.0858.113,88.0058.080,75
15.11.20218.0808.172,558.0318.050,8
16.11.20218.1208.1397.856,37.882,4
17.11.20217.8457.948,957.8017.857,7
18.11.20217.8997.9307.715,057.767,7
22.11.20217.7997.808,67.550,67.653,8
23.11.20217.6207.714,77.540,77.657,95
24.11.20217.7307.768,057.5507.577,3
25.11.20217.560,37.634,457.517,557.608,8
26.11.20217.5507.5997.370,17.394,75
29.11.20217.354,57.434,957.201,47.388,25
30.11.20217.387,37.5197.347,557.433,75
01.12.20217.6127.678,757.2917.322,6
02.12.20217.3607.3897.2627.323,2
03.12.20217.378,457.4557.296,157.332,45
06.12.20217.344,857.389,67.2017.214,6
07.12.20217.2857.336,957.2357.299,4
08.12.20217.3297.458,757.3007.423,95
09.12.20217.476,87.515,27.3907.433,85
10.12.20217.4507.451,857.390,37.440,45
13.12.20217.5147.539,97.392,17.414,45
14.12.20217.4097.458,97.337,17.386,4
15.12.20217.4167.4167.3307.371,35
16.12.20217.414,87.4407.371,87.413,75
17.12.20217.410,87.410,87.3027.337,35
20.12.20217.2707.2707.035,27.160,85
21.12.20217.2387.3757.180,17.327,35
22.12.20217.3207.4257.312,457.377,25
23.12.20217.434,87.434,87.299,957.340,6
24.12.20217.3627.4507.201,97.224,8
27.12.20217.2197.2957.172,37.245,05
28.12.20217.2757.4177.2757.406,1
29.12.20217.3857.4607.373,77.420,95
30.12.20217.420,957.494,97.380,17.397,2
31.12.20217.4507.659,57.421,457.591,05