BSE Prices delayed by 5 minutes... Prices as on May 20, 2019 - 12:59PM   ABB India 1435.2 [ 3.10% ]ACC 1667.9 [ 3.84% ]Ambuja Cements Ltd. 227 [ 3.70% ]Asian Paints Ltd. 1359.9 [ 3.17% ]Axis Bank Ltd. 780 [ 4.26% ]Bajaj Auto Ltd. 3020.95 [ -0.69% ]Bank of Baroda 122.8 [ 9.59% ]Bharti Airtel 332.75 [ 1.39% ]Bharat Heavy Ele 66.25 [ 6.77% ]Bharat Petroleum 390.85 [ 3.99% ]Britannia Ind. 2800.05 [ 0.80% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 561.15 [ 3.16% ]Coal India 238.4 [ 0.85% ]Colgate Palm. 1158 [ 1.38% ]Dabur India 378.9 [ 2.34% ]DLF Ltd. 173.25 [ 5.51% ]Dr. Reddy's Labs 2560.6 [ -6.82% ]GAIL (India) Ltd. 340.15 [ 2.16% ]Grasim Inds. 882.55 [ 6.34% ]HCL Technologies 1071.65 [ 0.95% ]HDFC 2074.95 [ 4.07% ]HDFC Bank 2393 [ 1.33% ]Hero MotoCorp 2729.7 [ 4.05% ]Hindustan Unilever L 1757 [ 1.22% ]Hindalco Indus. 199.2 [ 3.80% ]ICICI Bank 411 [ 5.30% ]IDFC L 38.05 [ 5.69% ]Indian Hotels Co 150.1 [ 4.86% ]IndusInd Bank 1446.3 [ 5.27% ]Infosys 720.8 [ -0.41% ]ITC Ltd. 303.75 [ 0.78% ]Jindal St & Pwr 164.6 [ 5.14% ]Kotak Mahindra Bank 1474.85 [ 0.97% ]L&T 1438 [ 5.59% ]Lupin Ltd. 751 [ -0.23% ]Mahi. & Mahi 650.25 [ 4.67% ]Maruti Suzuki India 7015.7 [ 4.60% ]MTNL 9.28 [ 9.18% ]Nestle India 10749.3 [ 2.84% ]NIIT Ltd. 103.85 [ 3.49% ]NMDC Ltd. 96.6 [ 6.68% ]NTPC 127.95 [ 1.71% ]ONGC 175.35 [ 4.91% ]Punj. NationlBak 87.75 [ 6.17% ]Power Grid Corpo 187.4 [ 2.91% ]Reliance Inds. 1319.5 [ 4.25% ]SBI 343.15 [ 7.59% ]Vedanta 167 [ 3.86% ]Shipping Corpn. 32.8 [ 5.81% ]Sun Pharma. 415.75 [ 1.90% ]Tata Chemicals 615.1 [ -0.65% ]Tata Global Beverage 234.65 [ -0.28% ]Tata Motors Ltd. 187.5 [ 6.11% ]Tata Steel 485.5 [ 3.40% ]Tata Power Co. 66 [ 7.40% ]Tata Consultancy 2129.2 [ 1.57% ]Tech Mahindra Ltd. 775.5 [ -1.48% ]UltraTech Cement 4740 [ 5.52% ]United Spirits 543.1 [ 2.27% ]Wipro Ltd 289.9 [ 1.10% ]Zee Entertainment En 362.9 [ -2.50% ]

UltraTech Cement Ltd.

BSE: 532538 | NSE: ULTRACEMCOEQ | ISIN: INE481G01011

BSE

May 20, 12:59
4740.00 +248.10 (+ 5.52%)
Volume26708
Prev. Close 4491.90
Open Price 4530.10
Today's Low / High
4530.10
     
4782.00
Bid Price(Qty.) 4737.25 (24)
Offer Pr.(Qty.) 4739.30 (6)
52 Wk Low / High
3263.70
     
4686.30

NSE

May 20, 12:49
4757.00 +264.20 (+ 5.88%)
Volume 688530
Prev. Close 4492.80
Open Price 4560.25
Today's Low / High
4558.10
     
4787.30
Bid Price(Qty.) 4757.00 (15)
Offer Pr.(Qty.) 4757.90 (2)
52 Wk Low / High
3260.45
     
4686.60
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE481G01011 Market Cap. ( in Cr. ) 130649.12 P/BV 4.60 Book Value ( ) 1,033.63
BSE Code 532538 52 Week High/Low ( ) 4687/3260 FV/ML 10/1 P/E(X) 72.48
NSE Code ULTRACEMCOEQ Book Closure 18/07/2018 EPS ( ) 65.63 Div Yield (%) 0.00

52 Week High/Low
Exchange High High Date Low Low Date
BSE 4,686.30 25/04/2019 3,263.70 23/10/2018
NSE 4,686.60 25/04/2019 3,260.45 23/10/2018
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
17/05/20194,519.9517/05/20194,289.6514/05/2019
10/05/20194,558.6007/05/20194,426.0510/05/2019
03/05/20194,645.0030/04/20194,555.0030/04/2019
26/04/20194,686.3025/04/20194,116.2024/04/2019
18/04/20194,279.5516/04/20194,159.7515/04/2019
12/04/20194,229.2508/04/20194,095.5011/04/2019
05/04/20194,205.0005/04/20193,985.0503/04/2019
29/03/20194,018.2029/03/20193,833.5026/03/2019
22/03/20194,015.9519/03/20193,887.0022/03/2019
15/03/20194,145.6512/03/20193,910.0015/03/2019
08/03/20194,015.0006/03/20193,878.0005/03/2019
01/03/20193,940.0028/02/20193,627.9525/02/2019
22/02/20193,665.0022/02/20193,385.0018/02/2019
15/02/20193,557.5011/02/20193,372.0515/02/2019
08/02/20193,602.8507/02/20193,405.0004/02/2019
01/02/20193,551.7028/01/20193,340.0028/01/2019
25/01/20193,880.5023/01/20193,484.0525/01/2019
18/01/20193,915.0017/01/20193,737.2514/01/2019
11/01/20193,981.0007/01/20193,750.7511/01/2019
04/01/20194,021.3531/12/20183,851.2004/01/2019
31/12/20184,021.3531/12/20183,981.8531/12/2018
28/12/20184,021.0028/12/20183,860.0026/12/2018
21/12/20184,170.9519/12/20183,960.0021/12/2018
14/12/20184,045.4514/12/20183,738.4511/12/2018
07/12/20184,102.0004/12/20183,826.5506/12/2018
30/11/20184,082.0030/11/20183,940.9026/11/2018
22/11/20184,065.3021/11/20183,940.0022/11/2018
16/11/20183,977.4514/11/20183,701.0512/11/2018
09/11/20183,823.0009/11/20183,665.0005/11/2018
02/11/20183,857.1002/11/20183,365.0029/10/2018
26/10/20183,620.0522/10/20183,263.7023/10/2018
19/10/20183,835.0015/10/20183,529.0519/10/2018
12/10/20183,860.0009/10/20183,640.0011/10/2018
05/10/20184,055.0001/10/20183,780.0005/10/2018
28/09/20184,208.0027/09/20183,930.0024/09/2018
21/09/20184,177.7017/09/20183,910.0021/09/2018
14/09/20184,260.0010/09/20184,054.5012/09/2018
07/09/20184,471.0003/09/20184,111.0505/09/2018
31/08/20184,490.0031/08/20184,319.3527/08/2018
24/08/20184,392.4524/08/20184,268.0020/08/2018
17/08/20184,337.8014/08/20184,180.0013/08/2018
10/08/20184,337.9510/08/20184,142.8506/08/2018
03/08/20184,245.0031/07/20184,124.0030/07/2018
27/07/20184,225.0024/07/20183,870.5523/07/2018
20/07/20183,976.0016/07/20183,785.8019/07/2018
13/07/20184,041.4012/07/20183,900.0009/07/2018
06/07/20183,994.9506/07/20183,727.9504/07/2018
29/06/20183,858.0027/06/20183,636.1525/06/2018
22/06/20183,681.0018/06/20183,566.4522/06/2018
15/06/20183,833.4513/06/20183,670.0515/06/2018
08/06/20183,735.9504/06/20183,629.8004/06/2018
01/06/20183,774.9001/06/20183,670.0001/06/2018
25/05/20184,021.5521/05/20183,632.2524/05/2018