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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.749,5917
KAPANIŞ 11.744,0004

En Düşük

DÜŞÜK 10.047,85

En Yüksek

YÜKSEK 13.097
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202511.41111.520,911.30511.447
02.01.202511.50011.829,1511.455,0511.797,7
03.01.202511.79911.861,6511.71311.786
06.01.202511.801,9511.854,7511.450,211.503,6
07.01.202511.514,9511.635,1511.485,1511.618,55
08.01.202511.618,5511.629,9511.37011.403,55
09.01.202511.403,5511.432,4511.18311.259,8
10.01.202511.203,2511.287,2510.837,5510.865,2
13.01.202510.70010.83010.593,410.615,15
14.01.202510.57010.73310.46210.483,75
15.01.202510.54010.643,410.466,7510.521,65
16.01.202510.59010.807,610.55010.636,2
17.01.202510.636,210.723,9510.500,110.580
20.01.202510.587,410.652,810.484,2510.624,45
21.01.202510.677,510.968,0510.642,0510.667,8
22.01.202510.70010.797,810.606,7510.693,75
23.01.202510.69011.571,4510.689,9511.420,9
24.01.202511.25111.609,711.222,411.285,85
27.01.202511.26011.36011.15011.239,5
28.01.202511.21511.411,611.06611.296,35
29.01.202511.296,3511.574,9511.260,8511.544,85
30.01.202511.544,8511.612,511.45011.479,4
31.01.202511.488,6511.59911.392,1511.487,45
01.02.202511.544,911.78710.798,2511.259,15
03.02.202511.120,2511.282,810.951,411.174,65
04.02.202511.200,111.547,8511.112,1511.519,15
05.02.202511.519,111.632,8511.43311.585,7
06.02.202511.577,211.619,5511.327,711.477,35
07.02.202511.501,111.73311.475,0511.640,6
10.02.202511.52011.613,711.49011.532,3
11.02.202511.49711.515,611.240,2511.300,2
12.02.202511.30011.59911.074,611.478,5
13.02.202511.50011.649,911.422,211.546,45
14.02.202511.58911.58911.18211.263,85
17.02.202511.21911.509,911.043,411.490,1
18.02.202511.45011.460,611.25111.308,9
19.02.202511.29011.46011.23111.291,55
20.02.202511.291,111.33011.245,211.287,6
21.02.202511.26511.29010.99011.157,25
24.02.202511.008,6511.17010.975,0511.042,65
25.02.202511.042,6511.054,2510.84110.964,15
27.02.202510.80010.80010.264,410.447,65
28.02.202510.49010.49010.047,8510.128,45
03.03.202510.319,2510.621,810.283,1510.340,8
04.03.202510.25010.454,810.24010.370,1
05.03.202510.387,910.506,810.295,2510.464,2
06.03.202510.539,810.54010.317,210.493,5
07.03.202510.50110.609,610.446,710.582,4
10.03.202510.58910.645,610.47710.520,1
11.03.202510.41110.508,5510.356,2510.439,25
12.03.202510.48010.549,810.36210.520,4
13.03.202510.52010.52010.380,110.452,1
17.03.202510.546,510.577,3510.44810.547,1
18.03.202510.57010.74510.55110.698,1
19.03.202510.71010.945,110.70010.933,25
20.03.202510.931,1511.24010.81610.948,15
21.03.202511.01911.06410.885,6510.976,75
24.03.202511.018,9511.077,9510.853,8511.051,2
25.03.202511.24011.478,8511.204,711.421,2
26.03.202511.38111.48711.30011.402,1
27.03.202511.400,511.629,9511.35011.599,6
28.03.202511.585,511.69911.458,6511.509,55
01.04.202511.35011.565,6511.337,1511.378,65
02.04.202511.36011.36011.178,111.250,95
03.04.202511.18911.650,0511.15511.606,6
04.04.202511.59911.613,511.42111.498,65
07.04.202511.20011.300,0511.015,0511.191,6
08.04.202511.317,7511.542,7511.240,811.270,45
09.04.202511.288,8511.42311.18011.397,05
11.04.202511.842,3511.842,3511.454,0511.502,65
15.04.202511.74911.74911.58111.719
16.04.202511.66711.82711.66711.728
17.04.202511.66711.92211.60011.901
21.04.202511.81612.11011.78111.934
22.04.202511.93412.01711.85011.959
23.04.202512.04012.04011.82611.949
24.04.202511.87712.18811.87012.159
25.04.202512.14912.30411.86012.237
28.04.202512.23212.33912.00112.114
29.04.202512.20112.22211.80011.869
30.04.202511.86911.92511.50011.641
02.05.202511.64111.75011.48111.644
05.05.202511.70211.72811.65211.670
06.05.202511.69911.72911.54411.693
07.05.202511.65111.70011.55311.658
08.05.202511.60111.74011.53911.631
09.05.202511.48011.55811.31311.364
12.05.202511.59011.76711.56511.736
13.05.202511.70011.74811.56611.661
14.05.202511.67611.74111.62411.672
15.05.202511.67211.93211.64311.894
16.05.202511.95011.99011.85711.905
19.05.202511.90411.99111.88011.929
20.05.202511.96911.98011.66911.697
21.05.202511.69711.91011.63411.666
22.05.202511.66611.70011.51711.680
23.05.202511.72711.87511.66111.746
26.05.202511.80011.88411.64511.689
27.05.202511.67611.72211.37511.421
28.05.202511.45511.47011.20011.238
29.05.202511.24911.33711.15111.269
30.05.202511.26511.31011.17011.210
02.06.202511.18011.21911.01911.195
03.06.202511.28011.29211.00011.035
04.06.202511.04011.05510.92011.033
05.06.202511.03811.18011.00311.159
06.06.202511.18011.31111.12011.253
09.06.202511.26011.31811.16611.260
10.06.202511.41011.48411.33511.391
11.06.202511.38011.51811.34011.464
12.06.202511.47511.50511.28011.323
13.06.202511.11111.25011.01811.224
16.06.202511.27011.51811.19711.495
17.06.202511.50011.50911.36011.383
18.06.202511.38311.47911.34311.406
19.06.202511.40011.48511.35311.420
20.06.202511.42011.52511.37011.458
23.06.202511.40111.49011.32111.449
24.06.202511.55911.82411.51411.579
25.06.202511.63511.77111.63411.733
26.06.202511.69011.98611.68111.951
27.06.202511.98012.24611.91712.213
30.06.202512.21512.27112.01812.093
01.07.202512.10512.22512.06012.210
02.07.202512.21012.52712.17012.436
03.07.202512.43612.57512.37612.398
04.07.202512.40012.54212.34112.506
07.07.202512.47612.50012.30612.345
08.07.202512.34512.49512.30512.445
09.07.202512.41012.58012.37612.562
10.07.202512.51812.66712.48212.516
11.07.202512.51612.63712.45212.495
14.07.202512.49512.57912.43012.516
15.07.202512.54512.54512.42512.502
16.07.202512.50412.51512.39812.453
17.07.202512.46512.54812.43212.495
18.07.202512.52012.55812.44112.498
21.07.202512.56012.71412.37412.577
22.07.202512.64912.69912.29512.452
23.07.202512.46012.51512.35812.372
24.07.202512.37212.39912.23012.304
25.07.202512.24512.34512.19312.250
28.07.202512.27412.36812.21012.240
29.07.202512.20012.26212.12212.221
30.07.202512.20512.38112.20112.268
31.07.202512.20112.32912.15512.249
01.08.202512.18112.28912.07512.113
04.08.202512.15812.29012.13212.257
05.08.202512.33012.37812.26212.298
06.08.202512.29812.39012.20812.226
07.08.202512.20412.30912.12512.273
08.08.202512.28512.31512.13512.157
11.08.202512.16112.42512.16112.405
12.08.202512.44712.53012.39712.449
13.08.202512.48512.51712.38812.401
14.08.202512.41312.42812.22512.317
18.08.202512.62812.90412.55612.765
19.08.202512.78712.88012.62912.863
20.08.202512.85012.93012.76512.874
21.08.202512.89012.90612.79012.870
22.08.202512.86412.86412.56312.589
25.08.202512.64812.73112.55612.606
26.08.202512.58112.77012.48012.610
28.08.202512.57012.64812.47212.521
29.08.202512.52112.72912.52112.640
01.09.202512.63912.85212.63612.826
02.09.202512.78812.84812.68712.730
03.09.202512.70012.77012.65712.733
04.09.202513.00013.09712.63412.651
05.09.202512.68012.73812.53012.601
08.09.202512.60112.74312.60112.664
09.09.202512.69912.70812.53312.572
10.09.202512.62512.62612.42012.478
11.09.202512.47812.51712.36012.392
12.09.202512.39612.47912.34312.370
15.09.202512.37012.48112.32412.435
16.09.202512.49712.59912.44612.578
17.09.202512.67812.80012.61412.721
18.09.202512.73012.74912.56212.626
19.09.202512.60212.64412.48412.508
22.09.202512.54712.70612.54212.650
23.09.202512.65012.69812.36112.401
24.09.202512.42712.44812.20012.214
25.09.202512.21012.27512.12012.141
26.09.202512.14012.19911.99012.070
29.09.202512.10012.14611.96212.041
30.09.202512.04112.26112.04112.222
01.10.202512.27412.27412.07112.095
03.10.202512.09512.13911.98212.019
06.10.202512.01912.10011.99112.055
07.10.202512.05912.21012.02512.184
08.10.202512.15012.18211.94011.991
09.10.202511.99112.21111.97312.192
10.10.202512.18012.32412.11112.281
13.10.202512.22512.24912.15012.172
14.10.202512.17212.25112.02612.070
15.10.202512.08512.32512.08512.311
16.10.202512.30612.40512.26812.358
17.10.202512.30012.39012.25912.370
20.10.202512.42012.44812.17512.346
21.10.202512.37112.41712.27112.342
23.10.202512.39012.41512.11212.145
24.10.202512.14912.17411.87611.918
27.10.202511.92212.04911.92012.015
28.10.202512.02512.04811.86611.931
29.10.202511.94012.06011.89911.999
30.10.202512.04012.08411.95012.053
31.10.202512.05312.10211.91711.947
03.11.202511.92711.98411.88511.950
04.11.202511.96011.96011.78511.819
06.11.202511.80011.98511.79811.910
07.11.202511.87111.95111.83411.849
10.11.202511.85111.89011.70111.728
11.11.202511.75011.84911.72011.825
12.11.202511.86111.94911.83111.921
13.11.202511.92112.01611.90711.934
14.11.202511.94111.94111.78611.874
17.11.202511.81011.85511.74511.778
18.11.202511.88811.88811.68811.707
19.11.202511.70711.75411.63811.666
21.11.202511.75811.78811.69111.729
24.11.202511.73811.73811.56111.584
25.11.202511.60011.64711.53811.580
26.11.202511.58911.77311.58511.759
27.11.202511.77611.78711.59911.617
28.11.202511.62011.64011.55711.600
01.12.202511.62012.02111.55611.662
02.12.202511.70211.71311.59011.666
03.12.202511.70011.70211.52011.591
04.12.202511.58011.63111.52411.608
05.12.202511.63011.66511.56111.597
08.12.202511.61011.63211.49011.540
09.12.202511.50011.52511.37911.414
10.12.202511.42511.49911.29711.317
11.12.202511.34011.48411.26611.472
12.12.202511.49111.73811.48111.723
15.12.202511.65811.80411.65811.728
16.12.202511.70011.70011.51011.528
17.12.202511.50511.59111.49511.540
18.12.202511.54511.56511.41211.461
19.12.202511.50311.52911.44211.496
22.12.202511.49611.54811.43111.532
23.12.202511.55011.75011.53011.678
24.12.202511.71511.79011.67111.764
26.12.202511.76611.85511.74311.794
29.12.202511.77811.82011.73111.799
30.12.202511.81011.81111.65111.705
31.12.202511.68111.79411.68011.784