What is the all time high of ULTRACEMCO?

UltraTech Cement Limited (ULTRACEMCO) closed at its highest ever adjusted price, ₹12,791, on Feb 18, 2026. Its lowest close was ₹227.46 on Aug 25, 2004.

How much has ULTRACEMCO returned over the last 10 years?

+194.2% in price terms from the close ten years before Sep 28, 2026, which is +11.4% a year compounded. Over one year the return is -6.8%; over five years +51.6%.

What was the worst drawdown in ULTRACEMCO history?

-79.3% from the Apr 30, 2004 peak to the Aug 25, 2004 trough on adjusted closes; the previous peak was regained on Dec 5, 2011.

How far back does ULTRACEMCO historical data go?

The daily series starts on Aug 12, 2002 and runs to Sep 28, 2026: 5,992 trading sessions across 24.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ULTRACEMCO historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ULTRACEMCO historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 12, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ULTRACEMCO?

Among complete calendar years, 2003 was the best at +218.8% and 2004 the worst at -66.0%, measured close to close.

NSE · ULTRACEMCO · stock

UltraTech Cement Limited (ULTRACEMCO) stock price history

Every NSE trading session of UltraTech Cement Limited from Aug 12, 2002 to Sep 28, 2026: 5,992 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ULTRACEMCO data, free key Year by year table

ULTRACEMCO adjusted close, 2002 to 2026

ULTRACEMCOUltraTech Cement Limited

₹11,025-6.8% over one year

₹12,791
All time high, 2026: ₹12,848
52 week high, ₹10,118 low: 5,992
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

ULTRACEMCO key facts

UltraTech Cement Limited (ULTRACEMCO) closed at ₹11,025 on Sep 28, 2026 on NSE.
ULTRACEMCO's all time high close is ₹12,791, set on Feb 18, 2026; its all time low close is ₹227.46 on Aug 25, 2004.
ULTRACEMCO's 52 week range is ₹10,118 to ₹12,848.
ULTRACEMCO returned -6.8% over the year to Sep 28, 2026 and +51.6% over five years.
Over ten years ULTRACEMCO returned +194%, +11.4% a year compounded.
ULTRACEMCO's deepest drawdown was -79.3% from Apr 30, 2004 to Aug 25, 2004.
DataCedar holds 5,992 daily sessions of ULTRACEMCO history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ULTRACEMCO price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ULTRACEMCO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-4.9%
3 months	-2.1%
6 months	+1.8%
Year to date	-3.9%
1 year	-6.8%
3 years	+39.7%
5 years	+51.6%
10 years	+194.2%
Since Aug 12, 2002	+3,907%
Compound annual growth, 24.1 years	+16.5%

ULTRACEMCO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ₹12,791 on Feb 18, 2026
All time low close: ₹227.46 on Aug 25, 2004
52 week high: ₹12,848 on Feb 10, 2026
52 week low: ₹10,118 on Mar 23, 2026
Deepest drawdown: -79.3% from Apr 30, 2004 to Aug 25, 2004, recovered Dec 5, 2011
Best single session: +14.6% on May 18, 2009
Worst single session: -75.6% on Aug 24, 2004
Volatility, 1 year annualised: 22.9%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2002: 40.1×
Best calendar year: 2003, +219%
Worst calendar year: 2004, -66%

ULTRACEMCO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 12, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	₹11,556	₹12,848	₹10,118	₹11,025	-4.5%	55.9M	187
2025	₹11,112	₹12,835	₹9,785	₹11,548	+3.8%	71M	249
2024	₹10,168	₹11,827	₹8,955	₹11,127	+9.4%	85.5M	246
2023	₹6,726	₹10,190	₹6,364	₹10,168	+51.6%	82.9M	245
2022	₹7,282	₹7,614	₹4,941	₹6,706	-7.8%	110.2M	248
2021	₹5,070	₹7,923	₹5,001	₹7,274	+44.2%	114.6M	248
2020	₹3,859	₹5,149	₹2,766	₹5,042	+31.1%	162.2M	251
2019	₹3,792	₹4,650	₹3,159	₹3,846	+1.6%	121.1M	243
2018	₹4,068	₹4,349	₹3,091	₹3,784	-7.4%	70M	246
2017	₹3,113	₹4,276	₹3,076	₹4,085	+33.3%	56.4M	248
2016	₹2,609	₹3,895	₹2,426	₹3,066	+17.2%	77.5M	246
2015	₹2,512	₹3,187	₹2,374	₹2,615	+4.2%	70.6M	246
2014	₹1,653	₹2,684	₹1,527	₹2,510	+52.3%	59.7M	244
2013	₹1,855	₹1,924	₹1,310	₹1,648	-10.8%	45.9M	248
2012	₹1,080	₹2,004	₹1,035	₹1,847	+71.1%	43.7M	245
2011	₹998.79	₹1,139	₹813.21	₹1,080	+8.2%	35.1M	246
2010	₹836.30	₹1,095	₹755.77	₹998.10	+19.3%	55.6M	250
2009	₹357.02	₹844.12	₹310.01	₹836.30	+138.8%	49.7M	243
2008	₹918.28	₹925.48	₹222.80	₹350.21	-61.6%	19.7M	246
2007	₹1,006	₹1,119	₹595.98	₹912.43	-7.3%	23.4M	248
2006	₹385.95	₹1,032	₹375.32	₹984.72	+157.9%	20M	247
2005	₹306.75	₹444.92	₹263.41	₹381.89	+25.8%	26.5M	250
2004	₹907.83	₹1,172	₹221.81	₹303.58	-66.0%	78.9M	260
2003	₹282.15	₹923.54	₹267.91	₹893.54	+218.8%	71.9M	260
2002	₹272.36	₹289.14	₹245.66	₹280.28	n/a	6.8M	102

ULTRACEMCO monthly closes, last 12 months

Month	Month end close	Change
September 2026	₹11,025	-3.7%
August 2026	₹11,450	-3.8%
July 2026	₹11,903	+7.9%
June 2026	₹11,028	-2.0%
May 2026	₹11,252	-0.9%
April 2026	₹11,354	+7.8%
March 2026	₹10,530	-15.2%
February 2026	₹12,423	-0.1%
January 2026	₹12,440	+7.7%
December 2025	₹11,548	+1.6%
November 2025	₹11,368	-2.9%
October 2025	₹11,708	-2.3%

About the ULTRACEMCO data

Daily bars. 5,992 sessions from Aug 12, 2002 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ULTRACEMCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NSE

UFO UFO Moviez India Limited
UGARSUGAR The Ugar Sugar Works Limited
UGROCAP Ugro Capital Limited
UJJIVANSFB Ujjivan Small Finance Bank Limited
ULTRAMAR Ultramarine & Pigments Limited
UMAEXPORTS Uma Exports Limited
UMESLTD Usha Martin Education & Solutions Limited
UMIYA-MRO Umiya Buildcon Limited

Browse NSE

Historical data guides

Common questions

ULTRACEMCO share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market