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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.741,4885
KAPANIŞ 10.732,2798

En Düşük

DÜŞÜK 9.250

En Yüksek

YÜKSEK 12.145,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202410.503,0510.52010.414,610.464
02.01.202410.489,910.489,910.104,110.204,7
03.01.202410.204,7510.24510.089,610.111,55
04.01.202410.16010.164,5510.00110.014,8
05.01.202410.10010.1009.99510.016,05
08.01.202410.07810.0809.925,059.934,5
09.01.20249.989,610.016,959.870,29.899,1
10.01.20249.898,959.906,759.7309.776,2
11.01.20249.839,99.944,959.719,159.920,45
12.01.20249.979,959.979,959.794,059.808,45
15.01.20249.8799.996,89.8209.954,55
16.01.20249.953,9510.046,89.880,359.969,6
17.01.20249.95910.046,19.8259.854,65
18.01.20249.8549.933,059.7709.892,25
19.01.20249.99910.128,79.84510.093,7
20.01.202410.20010.2009.9069.997,4
23.01.202410.00010.0859.8159.831
24.01.20249.86510.032,69.734,69.990,5
25.01.20249.984,610.048,29.881,29.969,35
29.01.202410.000,110.3009.989,510.274,05
30.01.202410.289,7510.3209.9429.963,6
31.01.20249.96010.186,159.903,1510.167,35
01.02.202410.169,9510.233,259.900,059.922,3
02.02.202410.00010.165,99.992,310.098,55
05.02.202410.05010.128,39.878,459.916,35
06.02.20249.98010.0759.920,310.048,75
07.02.202410.11410.287,610.080,310.226,5
08.02.202410.29010.2959.950,59.997,65
09.02.202410.074,810.074,89.8529.945,75
12.02.20249.95110.017,459.906,99.963,85
13.02.20249.997,810.004,79.830,69.852,4
14.02.20249.802,059.824,859.703,959.787,8
15.02.20249.835,99.839,159.7069.814,3
16.02.20249.875,059.9489.851,19.916,2
19.02.20249.948,959.948,959.8859.902,2
20.02.20249.902,210.0009.8559.978,95
21.02.20249.970,2510.1159.9209.968,4
22.02.202410.00010.020,99.802,39.961,2
23.02.20249.961,210.0289.894,0510.000,9
26.02.20249.999,0510.049,959.900,959.930,05
27.02.20249.930,0510.1519.881,459.951,1
28.02.20249.9609.989,959.780,99.804,95
29.02.20249.7859.9359.705,659.892,4
01.03.20249.90010.183,859.892,410.135,5
02.03.202410.14010.1559.90010.106,35
04.03.202410.15710.1669.966,29.978,4
05.03.20249.978,410.030,99.8309.838,35
06.03.20249.899,99.914,259.5329.641,05
07.03.20249.641,059.7159.569,19.673,15
11.03.20249.694,059.824,69.672,99.697,9
12.03.20249.728,959.728,959.575,49.615,5
13.03.20249.624,79.6539.5009.593,55
14.03.20249.4559.7089.4549.696,95
15.03.20249.6809.750,99.543,89.632,95
18.03.20249.6259.673,89.5709.611,35
19.03.20249.591,359.607,459.435,159.453,25
20.03.20249.5359.5359.4459.484,55
21.03.20249.5259.639,79.504,99.600,75
22.03.20249.6109.751,89.5809.681,75
26.03.20249.631,19.689,89.5709.600,7
27.03.20249.6309.7089.571,059.623,45
28.03.20249.6809.853,959.641,559.749,15
01.04.20249.749,159.997,059.749,159.954,4
02.04.20249.890,110.084,29.84510.038,15
03.04.202410.20010.277,79.982,1510.001,9
04.04.202410.07810.078,99.90010.005,1
05.04.202410.00110.019,859.802,29.823,6
08.04.20249.852,959.8999.8019.863,75
09.04.20249.9009.993,89.759,19.769,15
10.04.20249.8109.8589.705,059.817,85
12.04.20249.789,959.8509.6109.652,55
15.04.20249.617,99.617,99.486,69.506,25
16.04.20249.448,99.494,959.3519.463,8
18.04.20249.4709.526,89.340,89.382,75
19.04.20249.3259.4009.2509.363,95
22.04.20249.5059.5909.456,19.565,25
23.04.20249.5409.6259.5229.533,55
24.04.20249.5789.686,89.542,89.658,85
25.04.20249.620,159.7069.560,059.683,75
26.04.20249.7279.7779.646,99.700,9
29.04.20249.76510.0119.743,059.964,45
30.04.202410.160,310.1809.911,359.971,85
02.05.20249.971,8510.0459.946,59.983,45
03.05.20249.98210.0309.779,359.816,3
06.05.20249.8759.9299.746,159.776,9
07.05.20249.7999.9489.6309.682,4
08.05.20249.674,959.674,959.501,49.519,4
09.05.20249.5249.5609.408,059.446,1
10.05.20249.462,89.518,959.416,059.491,7
13.05.20249.515,959.5789.427,19.551,5
14.05.20249.535,059.699,59.529,959.660,65
15.05.20249.6919.693,159.5609.614,1
16.05.20249.630,69.725,79.525,59.709,1
17.05.20249.7409.9009.685,259.890,35
18.05.20249.9489.9489.8409.865,6
21.05.20249.8269.850,759.762,059.789,4
22.05.20249.8709.9509.822,259.894,85
23.05.20249.905,1510.199,859.85510.170,55
24.05.202410.16510.36910.122,5510.231,1
27.05.202410.277,9510.353,9510.177,6510.225,5
28.05.202410.26410.365,8510.146,4510.178,9
29.05.202410.177,9510.177,959.96110.023,4
30.05.202410.02110.0259.8309.868,85
31.05.20249.93210.0809.750,19.915,5
03.06.202410.30010.519,810.216,3510.470,05
04.06.202410.47510.498,59.534,959.918,3
05.06.20249.989,9510.0709.74010.038,1
06.06.20249.99510.176,59.931,110.054,95
07.06.20249.96510.5059.96510.463,15
10.06.202410.49510.907,9510.463,1510.826,25
11.06.202410.903,9510.98910.826,2510.933,55
12.06.202410.871,511.099,9510.871,511.044,8
13.06.202411.25011.29910.996,1511.173,8
14.06.202411.17011.27111.147,311.242,8
18.06.202411.25011.269,3511.051,6511.119,05
19.06.202411.15011.177,710.968,2510.995,55
20.06.202411.008,911.173,910.875,410.903,2
21.06.202410.882,510.961,4510.611,5510.662,4
24.06.202410.717,510.84510.594,6510.786
25.06.202410.801,9511.007,9510.800,410.846,2
26.06.202410.907,711.26110.90311.143,1
27.06.202411.27011.874,9511.26911.716,7
28.06.202411.699,911.77911.469,8511.667,9
01.07.202411.66912.031,611.667,911.904,65
02.07.202411.94412.07811.80011.853,95
03.07.202411.855,2511.89911.761,9511.872,1
04.07.202411.88511.936,8511.721,5511.760,05
05.07.202411.796,5511.824,5511.620,2511.690,15
08.07.202411.69411.714,811.53011.582,9
09.07.202411.582,9511.761,711.484,4511.679,8
10.07.202411.68911.739,811.47011.634,25
11.07.202411.59911.64011.49911.554,95
12.07.202411.55411.68011.470,0511.602,3
15.07.202411.752,911.89811.661,911.837,85
16.07.202411.907,0511.907,0511.631,911.658,7
18.07.202411.65011.683,8511.47511.647,25
19.07.202411.64511.64511.228,6511.258,3
22.07.202411.289,911.57011.231,311.515,7
23.07.202411.649,9511.735,411.329,111.545,8
24.07.202411.54011.560,7511.355,6511.453,4
25.07.202411.41811.476,811.29111.441,5
26.07.202411.441,511.742,4511.395,611.673,05
29.07.202411.68011.94011.673,0511.873,8
30.07.202411.85811.85811.644,511.806,45
31.07.202411.818,9511.91511.750,3511.887,2
01.08.202411.887,212.032,311.803,511.984,5
02.08.202411.833,0511.94911.70011.764,5
05.08.202411.70011.70011.351,211.417,25
06.08.202411.449,9511.575,811.272,111.325,3
07.08.202411.49911.589,9511.430,211.543,2
08.08.202411.50011.524,211.228,7511.258
09.08.202411.44911.44911.231,0511.300,35
12.08.202411.29011.379,811.211,211.302,85
13.08.202411.36411.36411.234,6511.271,2
14.08.202411.20011.20010.963,111.002,6
16.08.202411.04011.32510.950,211.295,7
19.08.202411.32011.468,111.271,7511.315,35
20.08.202411.36511.52511.277,4511.349,7
21.08.202411.27411.312,5511.161,5511.200,9
22.08.202411.26011.377,411.20511.309,4
23.08.202411.31511.38011.204,4511.341,8
26.08.202411.34011.360,9511.271,411.337,1
27.08.202411.389,111.45011.286,4511.300,35
28.08.202411.28011.317,611.21111.234,8
29.08.202411.23011.256,711.115,411.222
30.08.202411.225,0511.360,911.22211.301,9
02.09.202411.32511.46511.32511.424,9
03.09.202411.434,511.504,0511.36111.460,8
04.09.202411.39211.637,4511.381,8511.580,45
05.09.202411.630,4511.822,7511.514,211.542,65
06.09.202411.50011.52511.32011.432,85
09.09.202411.40011.518,4511.30811.494,35
10.09.202411.539,911.639,4511.460,511.541,05
11.09.202411.57011.61111.460,211.487,45
12.09.202411.507,8511.73511.442,2511.710,25
13.09.202411.69511.762,611.625,211.717,95
16.09.202411.67511.797,9511.60411.642,65
17.09.202411.602,5511.718,611.57511.645,65
18.09.202411.68311.763,311.535,8511.630,9
19.09.202411.630,911.740,1511.54011.627,5
20.09.202411.66011.843,911.579,611.798,3
23.09.202411.83511.99811.800,0511.962,05
24.09.202411.948,111.969,8511.740,3511.761,65
25.09.202411.81111.855,611.68011.816,3
26.09.202411.83512.08011.767,812.065
27.09.202412.06512.13811.924,7511.952,3
30.09.202411.92411.92411.774,0511.802
01.10.202411.80211.887,711.650,2511.837,15
03.10.202411.627,111.93011.613,111.724,8
04.10.202411.70011.829,1511.38011.450,25
07.10.202411.491,9511.529,9511.192,111.230,35
08.10.202411.23111.47511.23111.389,8
09.10.202411.404,0511.51111.33311.350,15
10.10.202411.439,9511.45911.353,5511.430,05
11.10.202411.390,7511.468,311.360,211.421,3
14.10.202411.399,9511.429,9511.24011.300,3
15.10.202411.40011.432,9511.29011.416,9
16.10.202411.34111.41211.23311.322,3
17.10.202411.35111.363,9510.934,0511.017,3
18.10.202411.017,311.139,9510.90111.069,3
21.10.202411.05011.166,6510.771,410.869,3
22.10.202410.75111.080,810.74010.825,15
23.10.202410.821,9510.843,6510.67210.753,05
24.10.202410.753,0511.08510.718,411.043,6
25.10.202411.063,711.11510.95010.995,2
28.10.202411.00011.199,3510.899,611.092,6
29.10.202411.07411.136,9510.917,0511.112,1
30.10.202411.11511.23011.011,411.205,1
31.10.202411.156,811.250,911.042,5511.065,65
04.11.202411.14711.156,7510.930,0511.001,85
05.11.202410.983,6511.188,0510.973,2511.176,35
06.11.202411.22511.306,911.11211.274,4
07.11.202411.241,5511.244,9511.001,111.050,8
08.11.202411.029,111.139,3510.960,711.043,35
11.11.202411.01511.109,9510.896,0510.970,45
12.11.202410.970,511.074,7510.84010.892
13.11.202410.803,310.873,510.75010.782,2
14.11.202410.72610.832,510.542,510.728,5
18.11.202410.632,110.766,8510.580,410.630,9
19.11.202410.684,0510.87010.657,910.769,55
21.11.202410.55511.005,8510.55510.954,85
22.11.202410.99911.409,910.931,6511.375,3
25.11.202411.45011.69011.437,2511.457,45
26.11.202411.457,4511.497,311.10611.121,05
27.11.202411.020,611.188,9510.96011.139,9
28.11.202411.17411.19010.957,610.997,8
29.11.202410.91511.23310.91511.202,15
02.12.202411.206,711.78011.206,711.648,55
03.12.202411.674,7511.93511.624,9511.852,35
04.12.202411.866,211.920,3511.748,0511.766,8
05.12.202411.74512.001,9511.722,8511.932,8
06.12.202411.93911.956,3511.81811.848,5
09.12.202411.858,411.89011.71811.814,8
10.12.202411.74511.807,111.69511.745,8
11.12.202411.85112.06511.815,311.898,5
12.12.202411.94411.94411.790,911.856,95
13.12.202411.80012.118,511.73012.083,9
16.12.202412.05012.145,3511.87111.942,5
17.12.202411.930,6511.974,1511.683,211.774,95
18.12.202411.77511.85511.70011.763,95
19.12.202411.63811.76011.572,0511.670,8
20.12.202411.664,8511.74811.397,6511.422,8
23.12.202411.52011.582,4511.37511.472,6
24.12.202411.47111.587,0511.36011.390,35
26.12.202411.390,3511.79911.334,511.460,65
27.12.202411.491,611.55511.38511.406,55
30.12.202411.419,4511.507,6511.239,711.288,35
31.12.202411.27011.46511.194,0511.426,35