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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6.553,5891
KAPANIŞ 6.543,1626

En Düşük

DÜŞÜK 5.157,05

En Yüksek

YÜKSEK 7.946
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20227.6007.7507.570,057.723,9
04.01.20227.7497.772,857.611,77.650,35
05.01.20227.650,57.7697.5957.659,55
06.01.20227.639,557.699,957.425,057.458,55
07.01.20227.465,17.5807.439,057.557,95
10.01.20227.5907.617,67.522,37.585,15
11.01.20227.609,77.679,47.561,27.606,3
12.01.20227.663,87.7297.609,97.658,7
13.01.20227.6817.719,67.553,857.606,8
14.01.20227.6347.7007.566,97.660,55
17.01.20227.6357.9467.500,17.870,1
18.01.20227.8077.8947.5207.555,9
19.01.20227.599,97.599,97.3537.434,4
20.01.20227.4707.559,557.3957.465,5
21.01.20227.4307.454,657.3117.357,65
24.01.20227.3607.3657.088,657.156
25.01.20227.1207.153,97.0007.098,35
27.01.20227.1407.150,36.9507.100,7
28.01.20227.120,97.266,47.0947.109,85
31.01.20227.188,97.279,557.167,67.216,4
01.02.20227.263,27.535,57.235,27.516,25
02.02.20227.572,77.5757.4257.441
03.02.20227.4617.4857.3517.375,35
04.02.20227.3897.529,97.380,157.439,65
07.02.20227.439,657.518,957.362,57.469,35
08.02.20227.475,957.4997.355,87.421,35
09.02.20227.4367.547,97.421,457.504,05
10.02.20227.514,77.548,957.460,37.474,5
11.02.20227.460,17.460,17.294,17.323,6
14.02.20227.242,57.242,57.0507.089,1
15.02.20227.1007.318,457.031,057.290,3
16.02.20227.2857.3207.166,957.178,9
17.02.20227.1457.2257.0307.045,95
18.02.20227.0497.064,856.9006.916,6
21.02.20226.9006.912,556.7916.813,45
22.02.20226.7136.7706.676,156.749,55
23.02.20226.7806.8666.7356.780,2
24.02.20226.624,96.649,156.396,26.418,45
25.02.20226.5506.656,656.5206.570,25
28.02.20226.5386.6026.440,156.567,9
02.03.20226.5396.5396.3426.399,35
03.03.20226.4166.437,155.964,855.980,7
04.03.20225.949,756.1705.850,86.050,3
07.03.20225.929,35.929,35.684,655.698,1
08.03.20225.6315.8755.629,25.833,45
09.03.20225.8906.058,755.821,26.017,35
10.03.20226.2026.261,26.004,556.052,55
11.03.20226.0436.119,955.9806.021
14.03.20226.0506.067,95.956,056.035,9
15.03.20226.095,856.1725.972,056.021,25
16.03.20226.1306.317,26.0806.305,9
17.03.20226.380,356.469,56.3406.373,6
21.03.20226.3706.3706.176,056.191,25
22.03.20226.1606.225,856.059,16.211,6
23.03.20226.312,56.312,56.195,056.234
24.03.20226.2026.379,556.2006.351,85
25.03.20226.3856.390,656.284,056.312,7
28.03.20226.3456.394,956.245,056.359,95
29.03.20226.3776.5486.3766.526,6
30.03.20226.542,56.668,86.542,56.642,7
31.03.20226.6606.6996.5816.602,3
01.04.20226.6036.688,856.565,056.670,55
04.04.20226.6326.758,456.6226.743,9
05.04.20226.7706.8166.680,056.726,15
06.04.20226.7006.7926.6906.736,15
07.04.20226.6966.796,56.6966.736,65
08.04.20226.7996.8506.722,856.837
11.04.20226.834,656.918,56.8006.858,75
12.04.20226.8506.858,756.721,86.775,55
13.04.20226.7506.8406.694,26.730,05
18.04.20226.645,56.689,96.570,056.639,6
19.04.20226.7006.764,256.506,056.585,7
20.04.20226.5876.827,756.585,76.807,15
21.04.20226.8306.8876.8086.846,5
22.04.20226.8006.809,956.710,16.744,1
25.04.20226.6946.713,056.556,656.595,05
26.04.20226.6806.694,26.6156.660,2
27.04.20226.5756.629,856.536,056.548,45
28.04.20226.5986.6356.551,056.616,95
29.04.20226.617,46.7976.520,26.630,25
02.05.20226.607,66.7306.542,96.679
04.05.20226.6796.708,66.5016.521,95
05.05.20226.5606.595,96.3406.355,7
06.05.20226.3006.3006.1606.200,2
09.05.20226.1756.274,96.1156.224,6
10.05.20226.210,856.423,456.200,556.366,45
11.05.20226.369,956.436,56.209,956.340,2
12.05.20226.3006.3006.077,66.185,45
13.05.20226.268,46.292,86.142,86.196,55
16.05.20226.194,76.194,75.8216.012,8
17.05.20226.012,86.125,855.980,46.107,75
18.05.20226.1646.2796.130,056.233,75
19.05.20226.1296.176,46.0506.072,6
20.05.20226.1656.1656.064,26.128,65
23.05.20226.1746.2245.9005.916,3
24.05.20225.947,955.957,65.833,655.868,05
25.05.20225.8945.9795.778,255.792,2
26.05.20225.8215.9175.706,755.874,25
27.05.20225.9055.976,55.886,055.948
30.05.20226.0006.156,755.965,556.102,65
31.05.20226.1106.1406.045,056.082,6
01.06.20226.0806.099,75.9505.975,65
02.06.20225.9666.023,955.9066.007,85
03.06.20226.1156.1155.6105.678,85
06.06.20225.6805.7355.5755.581,35
07.06.20225.5605.576,35.4105.555,2
08.06.20225.581,955.613,35.5005.531,85
09.06.20225.5255.5355.4455.481,9
10.06.20225.455,95.535,75.4095.511,05
13.06.20225.4315.4505.3375.356,15
14.06.20225.3505.4985.3245.428,6
15.06.20225.440,95.473,555.4015.454,15
16.06.20225.4805.4865.277,055.305,25
17.06.20225.3005.302,955.157,055.177,3
20.06.20225.1795.347,455.161,85.333,3
21.06.20225.3555.4335.262,055.418,9
22.06.20225.4005.4285.3205.409,95
23.06.20225.4285.498,95.358,055.410,3
24.06.20225.4505.5105.435,25.468,3
27.06.20225.5105.5825.488,055.560,25
28.06.20225.5605.5855.4805.572,75
29.06.20225.5425.6485.521,15.618,3
30.06.20225.6295.6495.5355.607,3
01.07.20225.6005.699,755.4855.691,7
04.07.20225.679,95.7455.632,15.709,05
05.07.20225.710,55.7635.700,355.729,95
06.07.20225.7505.844,95.728,255.828,05
07.07.20225.8555.871,955.771,255.838,85
08.07.20225.8515.958,955.805,65.839,1
11.07.20225.8205.8695.780,65.854,25
12.07.20225.823,15.836,555.7305.778,85
13.07.20225.7825.8855.770,355.798,95
14.07.20225.8005.851,955.682,255.735,05
15.07.20225.7205.8325.7015.807,05
18.07.20225.8325.9915.811,45.982,4
19.07.20225.994,96.095,955.982,656.085,85
20.07.20226.1116.1456.0776.089
21.07.20226.1256.149,156.0366.130,7
22.07.20226.1316.4956.099,056.458,7
25.07.20226.3496.446,86.260,056.382,9
26.07.20226.389,56.462,056.307,26.399,65
27.07.20226.390,36.5516.365,96.535,35
28.07.20226.5606.5606.4456.471,25
29.07.20226.539,76.577,256.4906.544,8
01.08.20226.587,956.6646.560,056.657,65
02.08.20226.627,856.6946.5956.651,3
03.08.20226.6656.6956.514,056.602,7
04.08.20226.6486.685,356.5506.588,05
05.08.20226.588,056.7996.588,056.775,2
08.08.20226.7556.775,26.6476.677,85
10.08.20226.724,356.742,16.580,556.595,65
11.08.20226.630,16.654,956.573,66.597,1
12.08.20226.5956.610,156.5156.559,3
16.08.20226.592,16.6796.560,056.656
17.08.20226.7106.723,756.594,056.609,85
18.08.20226.609,16.710,256.609,16.703,95
19.08.20226.7256.782,96.6066.647,55
22.08.20226.6556.666,856.445,056.467,5
23.08.20226.4456.5806.405,16.495,4
24.08.20226.452,16.533,76.452,16.508,35
25.08.20226.5306.6066.454,66.475,05
26.08.20226.507,456.5706.4716.517,15
29.08.20226.4026.5806.4026.506,3
30.08.20226.538,856.6906.5256.677,85
01.09.20226.6296.7606.6056.632,5
02.09.20226.6406.666,656.5456.577,5
05.09.20226.5756.619,856.496,46.521,95
06.09.20226.5406.5566.456,056.495,5
07.09.20226.4606.7986.4316.770,8
08.09.20226.8446.9396.7806.919,65
09.09.20226.9307.0296.764,156.783,65
12.09.20226.783,656.9006.7406.869,6
13.09.20226.8996.969,66.8556.896,3
14.09.20226.7906.964,46.760,16.875,75
15.09.20226.9096.9256.758,156.790,05
16.09.20226.790,056.818,756.4516.481,4
19.09.20226.3956.511,956.244,66.459,85
20.09.20226.492,76.563,356.457,956.484,65
21.09.20226.5006.532,956.296,556.313,75
22.09.20226.3006.364,856.2306.239,4
23.09.20226.2606.283,956.127,156.139,95
26.09.20226.119,956.2406.0056.177,1
27.09.20226.2086.273,956.1286.192,85
28.09.20226.1506.277,656.112,056.172,95
29.09.20226.2186.262,856.1456.175,9
30.09.20226.172,26.3256.1726.255,1
03.10.20226.286,46.355,36.229,26.242,55
04.10.20226.348,96.381,856.280,156.307,55
06.10.20226.3406.366,856.257,56.287,25
07.10.20226.3006.307,26.133,46.203,5
10.10.20226.156,26.173,256.1206.149,9
11.10.20226.180,656.2056.060,66.076,75
12.10.20226.0856.1906.057,86.177,7
13.10.20226.1726.2166.1016.181,75
14.10.20226.2606.2606.1696.192
17.10.20226.1706.281,86.082,26.271,5
18.10.20226.3056.4446.290,256.346,75
19.10.20226.348,16.4466.250,16.398,4
20.10.20226.3406.4136.2776.302,3
21.10.20226.315,66.4216.315,66.362,9
25.10.20226.4206.4746.387,26.415,7
27.10.20226.4746.4746.3726.436,8
28.10.20226.4426.4706.406,56.445,85
31.10.20226.478,16.730,96.454,756.714,95
01.11.20226.743,956.8506.718,26.820,9
02.11.20226.825,056.8756.725,056.779,9
03.11.20226.730,056.7846.670,056.728,25
04.11.20226.7596.9606.735,86.893,05
07.11.20226.9257.0186.8686.973,5
09.11.20227.0007.0606.8586.903,5
10.11.20226.8956.8956.7906.801,3
11.11.20226.839,956.927,86.787,456.813,2
14.11.20226.8456.897,56.819,46.854,4
15.11.20226.8807.0006.867,056.964,55
16.11.20226.986,957.0356.868,86.912
17.11.20226.9336.959,66.850,16.871,85
18.11.20226.9006.939,16.7626.814,45
21.11.20226.809,86.875,856.740,556.754,85
22.11.20226.755,16.9176.740,556.843,05
23.11.20226.877,26.904,56.801,356.824,05
24.11.20226.844,96.8906.8316.860,2
25.11.20226.9046.9436.8506.874
28.11.20226.8746.924,96.8636.892,3
29.11.20226.9007.0056.8956.928,9
30.11.20226.9487.0956.905,057.077
01.12.20227.1007.2997.035,057.274
02.12.20227.2757.2997.1597.237,05
05.12.20227.2607.2857.157,57.198,6
06.12.20227.185,057.273,77.1407.242,05
07.12.20227.2557.294,97.1467.162,2
08.12.20227.1997.219,67.1547.179,05
09.12.20227.201,27.223,17.0407.077,4
12.12.20227.0897.163,956.970,157.146,85
13.12.20227.179,957.2437.155,27.225,3
14.12.20227.245,97.278,957.1757.197,55
15.12.20227.197,557.217,557.0887.113,9
16.12.20227.108,057.164,86.993,157.014,1
19.12.20227.042,87.114,47.0107.076
20.12.20227.0907.125,057.005,67.098
21.12.20227.130,57.153,36.9266.950,7
22.12.20226.9817.0926.8607.012,4
23.12.20226.970,956.9856.875,16.909,4
26.12.20226.9117.104,96.864,357.074
27.12.20227.1007.165,957.0417.107,2
28.12.20227.106,47.157,57.026,37.053,8
29.12.20227.030,057.035,46.9056.982,2
30.12.20227.0007.053,056.950,256.959,05