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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.056,313
KAPANIŞ 8.055,712

En Düşük

DÜŞÜK 6.604,1

En Yüksek

YÜKSEK 10.526
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20236.979,97.039,956.950,17.017,95
03.01.20237.029,957.0396.960,056.993,6
04.01.20237.0007.0626.983,857.005,35
05.01.20237.014,957.042,26.9457.007
06.01.20237.0077.029,96.9516.982,2
09.01.20237.0407.0647.002,97.034,85
10.01.20237.049,957.049,956.889,156.920,3
11.01.20236.9487.0336.9227.021,95
12.01.20237.024,957.166,957.024,957.153,35
13.01.20237.1757.2587.1387.248,9
16.01.20237.2707.334,757.250,257.284,85
17.01.20237.2807.3897.262,857.377,65
18.01.20237.3737.3837.2707.283,45
19.01.20237.2607.2607.186,057.212,35
20.01.20237.212,357.2657.1507.177,15
23.01.20237.1257.184,956.8306.849,75
24.01.20236.8826.897,656.782,66.809,7
25.01.20236.805,956.830,856.6726.705,1
27.01.20236.7346.7996.604,16.715,6
30.01.20236.7476.903,956.642,556.887,7
31.01.20236.9257.0996.892,557.085,55
01.02.20237.0857.2396.981,67.141,4
02.02.20237.1007.3107.005,057.167,65
03.02.20237.184,957.2257.1317.189,2
06.02.20237.156,37.207,757.112,87.127,25
07.02.20237.154,957.2057.052,157.071,8
08.02.20237.1147.293,757.1147.250,35
09.02.20237.2507.2507.1607.179,75
10.02.20237.1757.226,97.147,057.206,05
13.02.20237.2157.2507.1557.179,25
14.02.20237.215,157.229,97.125,557.139,2
15.02.20237.1387.1777.047,657.151,85
16.02.20237.187,657.193,87.1087.171,75
17.02.20237.1767.393,37.1767.297,85
20.02.20237.3017.4927.3017.426,85
21.02.20237.444,87.4857.3217.340,55
22.02.20237.3277.331,857.1927.205,75
23.02.20237.241,87.2667.142,17.176,95
24.02.20237.212,857.241,87.165,97.216,7
27.02.20237.2207.2357.136,457.186,65
28.02.20237.182,057.283,957.162,27.261,3
01.03.20237.2277.3447.2207.274,15
02.03.20237.274,157.3307.252,857.289,2
03.03.20237.3307.3507.188,257.215,95
06.03.20237.2447.255,57.1917.200,6
08.03.20237.214,957.283,457.187,37.267,25
09.03.20237.2677.301,257.207,17.242,95
10.03.20237.2007.242,957.136,47.226,4
13.03.20237.2257.2587.054,87.075,6
14.03.20237.0807.1156.9917.063,95
15.03.20237.1267.1887.082,27.100,75
16.03.20237.135,67.149,87.076,057.104,6
17.03.20237.159,157.308,97.159,157.289,95
20.03.20237.2757.284,47.0987.243,2
21.03.20237.2437.3607.237,17.352,75
22.03.20237.3607.449,17.3537.396,65
23.03.20237.3717.4657.358,457.407,95
24.03.20237.4047.431,27.327,557.405,65
27.03.20237.4077.483,457.392,457.450,2
28.03.20237.4847.511,97.368,357.403,1
29.03.20237.419,87.6007.4007.570,75
31.03.20237.575,17.644,37.547,057.622,15
03.04.20237.670,97.7377.580,17.640,5
05.04.20237.5757.699,657.5757.691,95
06.04.20237.6907.7307.668,857.701,85
10.04.20237.701,857.7727.6687.696,25
11.04.20237.7157.793,957.7157.741,45
12.04.20237.7507.7947.6757.682,85
13.04.20237.705,057.7497.628,457.655,25
17.04.20237.655,257.8247.645,057.742,45
18.04.20237.7797.7797.5707.595,3
19.04.20237.6057.6347.478,57.515,9
20.04.20237.572,67.6007.445,67.475,8
21.04.20237.500,057.517,457.339,257.358,5
24.04.20237.3507.4587.308,557.440,55
25.04.20237.455,97.507,457.425,37.439,2
26.04.20237.4647.4807.3007.456,9
27.04.20237.4597.5087.436,97.500,9
28.04.20237.5127.5797.4907.556,2
02.05.20237.545,57.5827.4407.456,6
03.05.20237.5247.5427.434,457.507,2
04.05.20237.514,77.5297.485,057.502,25
05.05.20237.5207.668,97.505,57.628,8
08.05.20237.6307.7547.6207.735,45
09.05.20237.758,957.8237.687,57.716,25
10.05.20237.7607.7757.7227.743,2
11.05.20237.7907.855,87.750,17.835,45
12.05.20237.839,957.9207.691,87.702,95
15.05.20237.728,97.7757.716,57.760,95
16.05.20237.7707.805,357.6857.698,7
17.05.20237.7177.759,957.6537.700,45
18.05.20237.744,87.767,857.586,57.604,15
19.05.20237.6377.689,157.585,17.681,3
22.05.20237.6557.7387.6507.715,65
23.05.20237.6757.752,47.625,37.654,25
24.05.20237.6507.683,957.590,057.653,8
25.05.20237.644,37.668,17.594,37.621,75
26.05.20237.6707.7507.633,97.721,85
29.05.20237.7507.857,77.7357.840,55
30.05.20237.8657.9707.840,67.901,95
31.05.20237.8957.927,457.779,857.870,05
01.06.20237.8717.898,87.809,87.842,8
02.06.20237.8617.947,457.826,457.850,65
05.06.20237.8977.9257.8657.882
06.06.20237.8888.1207.8888.109,55
07.06.20238.135,18.171,98.082,558.157,6
08.06.20238.1708.213,958.0868.100,15
09.06.20238.1588.217,78.108,28.153,25
12.06.20238.160,58.2058.102,358.198,6
13.06.20238.212,58.318,38.211,758.276,3
14.06.20238.308,958.366,958.276,758.358,3
15.06.20238.3808.4288.3098.333,2
16.06.20238.364,958.432,158.305,858.333,25
19.06.20238.3588.415,68.252,98.268,6
20.06.20238.2688.291,48.171,38.243,45
21.06.20238.252,48.352,658.2278.241,55
22.06.20238.2778.2798.145,78.162,75
23.06.20238.163,28.165,058.0608.080,2
26.06.20238.0608.2708.0608.167,1
27.06.20238.184,958.229,18.168,658.208,5
28.06.20238.201,18.318,88.1828.260,65
30.06.20238.3008.3198.236,78.294,75
03.07.20238.3838.4998.363,38.463,8
04.07.20238.4988.4988.3848.411,7
05.07.20238.429,958.4528.342,758.377,2
06.07.20238.4158.479,958.3808.410,2
07.07.20238.417,958.447,48.325,68.336,45
10.07.20238.3508.434,458.3368.351,35
11.07.20238.395,38.443,38.305,058.325,9
12.07.20238.3648.373,358.152,58.220,5
13.07.20238.2688.3508.206,58.234
14.07.20238.2998.2998.1488.182,55
17.07.20238.2078.2608.189,958.251
18.07.20238.2258.2518.1578.176
19.07.20238.1668.356,858.163,758.329,2
20.07.20238.349,958.349,958.1658.224,15
21.07.20238.2448.313,58.0728.119,2
24.07.20238.2008.244,158.088,48.219,85
25.07.20238.244,78.4158.244,78.393,3
26.07.20238.415,98.458,68.3408.352,35
27.07.20238.3528.390,88.2558.288,25
28.07.20238.2958.341,658.2258.306,75
31.07.20238.3298.4108.301,558.318,15
01.08.20238.3478.3688.270,68.281,8
02.08.20238.2688.3158.213,48.287,7
03.08.20238.285,18.285,18.0808.136,15
04.08.20238.1788.231,858.148,758.158,15
07.08.20238.188,38.2508.1608.175,45
08.08.20238.175,458.229,958.1378.156,85
09.08.20238.1608.173,958.0868.111,25
10.08.20238.1348.2058.0768.102,2
11.08.20238.1258.1558.044,758.132,95
14.08.20238.129,88.142,558.019,058.054,3
16.08.20238.004,958.2657.987,658.251,9
17.08.20238.225,18.233,18.150,058.207,35
18.08.20238.2008.246,48.165,88.214,85
21.08.20238.214,48.278,958.205,58.219,3
22.08.20238.222,058.267,958.192,058.203,5
23.08.20238.209,98.234,98.1478.161,9
24.08.20238.2118.3248.1648.211,4
25.08.20238.1798.1908.0618.071,45
28.08.20238.134,88.150,48.048,458.117,65
29.08.20238.159,98.2188.125,158.199,7
30.08.20238.2308.314,88.200,058.265,95
31.08.20238.288,88.3608.2268.297,45
01.09.20238.3008.3458.2498.262,4
04.09.20238.284,958.5948.282,558.582,55
05.09.20238.5828.6008.448,28.454,85
06.09.20238.484,858.556,88.444,18.537,4
07.09.20238.537,48.5458.4308.495,15
08.09.20238.5358.5508.4008.430,55
11.09.20238.450,958.498,658.426,158.461,7
12.09.20238.519,958.609,858.3958.571,65
13.09.20238.5908.6858.525,58.636,35
14.09.20238.6668.7008.6038.687,95
15.09.20238.7218.750,958.661,258.728,35
18.09.20238.7288.737,68.6078.628
20.09.20238.5908.623,58.441,058.458,15
21.09.20238.375,18.4388.286,658.313,55
22.09.20238.2758.310,658.179,058.187,4
25.09.20238.2178.279,958.156,18.206,2
26.09.20238.2378.3288.206,28.228,9
27.09.20238.2378.289,958.2058.262,7
28.09.20238.264,88.323,958.1348.154,35
29.09.20238.2008.285,958.1328.254,85
03.10.20238.2898.3778.221,28.304,9
04.10.20238.292,558.292,558.045,058.120,85
05.10.20238.1778.208,88.1258.177,45
06.10.20238.1988.239,658.151,258.195,45
09.10.20238.170,058.199,858.087,28.110,1
10.10.20238.147,88.186,358.1058.158,3
11.10.20238.195,958.3908.179,28.343
12.10.20238.364,958.3858.3028.351,75
13.10.20238.316,58.4178.3078.369
16.10.20238.369,058.4558.2748.292,2
17.10.20238.3308.3328.2808.301,4
18.10.20238.324,98.349,858.2488.278,3
19.10.20238.249,68.5388.193,358.518,55
20.10.20238.5368.648,358.410,98.461,05
23.10.20238.4158.523,68.302,558.325,25
25.10.20238.3558.398,58.186,258.256,35
26.10.20238.2368.2368.155,558.205,3
27.10.20238.2118.2708.1808.210,15
30.10.20238.2428.416,38.197,458.401,6
31.10.20238.404,78.452,18.351,18.422,25
01.11.20238.4408.4458.370,18.381,45
02.11.20238.385,58.473,28.374,958.459
03.11.20238.4758.5308.4368.522,6
06.11.20238.5398.6508.521,28.640,95
07.11.20238.640,958.6958.582,558.685,75
08.11.20238.6898.719,158.652,858.698,85
09.11.20238.6858.7198.617,758.627,05
10.11.20238.591,058.729,958.588,68.710,85
12.11.20238.7308.7458.678,358.711,1
13.11.20238.711,18.723,88.6608.677,4
15.11.20238.7098.815,758.695,258.766,9
16.11.20238.789,68.811,78.7008.775,05
17.11.20238.7858.869,68.771,658.790,95
20.11.20238.8008.815,28.651,18.661,5
21.11.20238.664,88.737,98.664,88.708,35
22.11.20238.7348.7758.612,258.759,9
23.11.20238.7508.7678.5908.605,25
24.11.20238.6388.6558.545,058.556,2
28.11.20238.6388.735,58.588,258.726,5
29.11.20238.759,98.7908.6928.732,75
30.11.20238.776,559.019,158.763,459.003,65
01.12.20239.103,89.163,48.9729.033,85
04.12.20239.1509.340,89.086,159.317,75
05.12.20239.3219.4009.243,159.329,75
06.12.20239.329,759.347,959.129,559.213
07.12.20239.2669.3819.236,159.354,55
08.12.20239.378,39.431,659.341,159.413,55
11.12.20239.4149.7309.4009.670,9
12.12.20239.702,459.961,159.635,059.863,5
13.12.20239.899,9510.042,959.676,89.739,15
14.12.20239.8309.9909.7779.963,3
15.12.202310.00010.059,59.900,6510.029,45
18.12.202310.02810.0289.941,759.970,35
19.12.20239.970,3510.0509.95310.017,1
20.12.202310.02710.1289.858,159.887,45
21.12.20239.8819.9859.824,859.954,45
22.12.20239.9879.9999.9029.969
26.12.20239.97510.054,89.970,110.018,65
27.12.202310.100,9510.47010.037,7510.436,1
28.12.202310.49210.498,9510.328,110.426,3
29.12.202310.420,0510.52610.361,5510.503,05