AEYE is up +392.76% since Feb ’24 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days ₹9,408.05 ₹10,199.85 Thursday, 23rd May 2024 ULTRACEMCO.NS stock ended at ₹10,170.55. This is 2.79% more than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 3.50% from a day low at ₹9,855.00 to a day high of ₹10,199.85.
90 days ₹9,250.00 ₹10,277.70
52 weeks ₹7,594.30 ₹10,526.00

Historical UltraTech Cement Limited prices

Date Open High Low Close Volume
May 23, 2024 ₹9,905.15 ₹10,199.85 ₹9,855.00 ₹10,170.55 521 611
May 22, 2024 ₹9,870.00 ₹9,950.00 ₹9,822.25 ₹9,894.85 280 231
May 21, 2024 ₹9,826.00 ₹9,850.75 ₹9,762.05 ₹9,789.40 346 938
May 20, 2024 ₹9,890.35 ₹9,890.35 ₹9,890.35 ₹9,890.35 0
May 17, 2024 ₹9,740.00 ₹9,900.00 ₹9,685.25 ₹9,890.35 283 809
May 16, 2024 ₹9,630.60 ₹9,725.70 ₹9,525.50 ₹9,709.10 368 432
May 15, 2024 ₹9,691.00 ₹9,693.15 ₹9,560.00 ₹9,614.10 161 066
May 14, 2024 ₹9,535.05 ₹9,699.50 ₹9,529.95 ₹9,660.65 171 911
May 13, 2024 ₹9,515.95 ₹9,578.00 ₹9,427.10 ₹9,551.50 215 382
May 10, 2024 ₹9,462.80 ₹9,518.95 ₹9,416.05 ₹9,491.70 205 200
May 09, 2024 ₹9,524.00 ₹9,560.00 ₹9,408.05 ₹9,446.10 328 586
May 08, 2024 ₹9,674.95 ₹9,674.95 ₹9,501.40 ₹9,519.40 391 978
May 07, 2024 ₹9,799.00 ₹9,948.00 ₹9,630.00 ₹9,682.40 214 249
May 06, 2024 ₹9,875.00 ₹9,929.00 ₹9,746.15 ₹9,776.90 238 514
May 03, 2024 ₹9,982.00 ₹10,030.00 ₹9,779.35 ₹9,816.30 516 934
May 02, 2024 ₹9,971.85 ₹10,045.00 ₹9,946.50 ₹9,983.45 318 800
May 01, 2024 ₹9,971.85 ₹9,971.85 ₹9,971.85 ₹9,971.85 0
Apr 30, 2024 ₹10,160.30 ₹10,180.00 ₹9,911.35 ₹9,971.85 777 791
Apr 29, 2024 ₹9,765.00 ₹10,011.00 ₹9,743.05 ₹9,964.45 808 375
Apr 26, 2024 ₹9,727.00 ₹9,777.00 ₹9,646.90 ₹9,700.90 265 780
Apr 25, 2024 ₹9,620.15 ₹9,706.00 ₹9,560.05 ₹9,683.75 398 193
Apr 24, 2024 ₹9,578.00 ₹9,686.80 ₹9,542.80 ₹9,658.85 317 871
Apr 23, 2024 ₹9,540.00 ₹9,625.00 ₹9,522.00 ₹9,533.55 317 345
Apr 22, 2024 ₹9,505.00 ₹9,590.00 ₹9,456.10 ₹9,565.25 277 774
Apr 19, 2024 ₹9,325.00 ₹9,400.00 ₹9,250.00 ₹9,363.95 415 496

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ULTRACEMCO.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the ULTRACEMCO.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ULTRACEMCO.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About UltraTech Cement Limited

UltraTech Cement Limited UltraTech Cement Limited, together with its subsidiaries, manufactures and sells cement and cement related products in India. It offers ordinary Portland cement, Portland blast furnace slag cement, Portland Pozzolana cement, white cement, and white cement-based products; and ready-mix concrete, including specialty concretes, as well as building products consisting AAC blocks, jointing mortars, and host of others in retail formats. The company als... ULTRACEMCO.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT