ULTRAMARINE & PIGMENTS

ULTR
🏛️ india →
461.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 366.15 385.00 365.10 376.15 0.0M
2021-12-30 362.00 372.05 358.00 365.05 0.0M
2021-12-29 359.00 360.00 353.15 358.65 0.0M
2021-12-28 359.95 359.95 345.80 355.50 0.0M
2021-12-27 352.80 355.00 340.00 354.10 0.0M
2021-12-24 356.75 357.00 285.00 340.55 0.1M
2021-12-23 337.10 359.00 335.25 353.85 0.0M
2021-12-22 335.00 344.50 335.00 338.15 0.0M
2021-12-21 322.25 342.00 322.25 336.80 0.0M
2021-12-20 335.00 335.75 317.00 326.90 0.1M
2021-12-17 347.50 347.55 330.25 337.05 0.0M
2021-12-16 353.30 360.00 342.00 346.85 0.0M
2021-12-15 364.00 364.05 351.00 355.00 0.0M
2021-12-14 368.20 373.60 361.00 362.45 0.0M
2021-12-13 378.90 385.00 365.10 368.20 0.0M
2021-12-10 379.30 379.90 365.05 372.45 0.0M
2021-12-09 384.95 384.95 368.05 374.75 0.0M
2021-12-08 371.00 400.05 370.20 376.25 0.0M
2021-12-07 370.90 375.00 368.00 369.05 0.0M
2021-12-06 373.05 378.25 365.00 366.65 0.0M
2021-12-03 383.90 383.90 371.40 374.20 0.0M
2021-12-02 375.00 380.00 371.55 375.00 0.0M
2021-12-01 372.70 383.95 372.70 376.00 0.0M
2021-11-30 374.00 384.90 366.60 374.40 0.0M
2021-11-29 383.90 386.50 368.00 369.05 0.0M
2021-11-26 397.50 398.00 384.00 387.65 0.0M
2021-11-25 380.00 403.65 375.10 398.05 0.0M
2021-11-24 382.00 388.50 378.20 381.15 0.0M
2021-11-23 370.00 385.00 366.30 381.75 0.0M
2021-11-22 387.05 394.95 371.60 374.00 0.0M
2021-11-18 389.00 403.00 383.00 386.65 0.0M
2021-11-17 394.80 398.80 385.70 388.65 0.0M
2021-11-16 389.20 393.40 385.00 386.85 0.0M
2021-11-15 396.00 405.00 383.00 389.20 0.0M
2021-11-12 409.90 409.90 389.05 395.25 0.0M
2021-11-11 409.30 409.30 394.00 398.00 0.0M
2021-11-10 405.10 419.80 402.00 408.05 0.0M
2021-11-09 410.10 422.80 401.00 408.15 0.0M
2021-11-08 420.00 420.00 407.00 416.50 0.0M
2021-11-04 407.60 421.95 407.60 419.65 0.0M
2021-11-03 420.50 425.00 403.55 407.30 0.0M
2021-11-02 400.50 422.00 400.50 415.30 0.0M
2021-11-01 400.10 404.20 387.00 397.45 0.0M
2021-10-29 422.50 422.50 402.00 404.20 0.1M
2021-10-28 433.40 435.00 414.50 416.30 0.0M
2021-10-27 424.90 441.00 407.20 428.35 0.0M
2021-10-26 419.00 435.95 413.15 420.80 0.0M
2021-10-25 444.55 444.55 407.00 417.55 0.1M
2021-10-22 440.00 447.90 427.05 437.85 0.0M
2021-10-21 437.00 444.80 429.00 435.25 0.0M
2021-10-20 459.30 459.30 420.20 429.80 0.1M
2021-10-19 473.20 474.00 454.00 456.65 0.0M
2021-10-18 475.00 479.90 462.50 466.60 0.0M
2021-10-14 479.30 487.90 470.00 475.75 0.0M
2021-10-13 470.00 485.00 470.00 479.30 0.0M
2021-10-12 480.00 482.25 464.90 470.60 0.0M
2021-10-11 484.00 494.00 475.20 481.15 0.0M
2021-10-08 494.60 497.95 470.00 479.90 0.0M
2021-10-07 490.90 498.80 483.00 488.15 0.0M
2021-10-06 504.35 504.35 477.35 484.10 0.0M
2021-10-05 510.00 517.70 490.70 497.05 0.1M
2021-10-04 470.00 513.00 466.50 506.65 0.2M
2021-10-01 455.40 470.00 455.10 466.45 0.0M
2021-09-30 469.50 473.00 460.10 461.60 0.1M
2021-09-29 464.70 471.00 460.70 465.10 0.0M
2021-09-28 471.00 480.00 461.05 464.70 0.1M
2021-09-27 474.00 479.00 462.00 468.95 0.0M
2021-09-24 471.05 480.00 462.05 471.55 0.1M
2021-09-23 480.00 487.00 471.00 473.95 0.1M
2021-09-22 476.00 482.60 467.05 475.80 0.1M
2021-09-21 473.00 475.00 449.90 473.15 0.1M
2021-09-20 464.95 482.60 452.30 464.30 0.3M
2021-09-17 459.55 475.00 435.00 467.30 0.3M
2021-09-16 459.90 463.00 452.10 459.55 0.1M
2021-09-15 463.00 470.00 452.15 457.25 0.2M
2021-09-14 453.80 464.00 439.00 458.00 0.3M
2021-09-13 462.00 466.00 443.00 449.00 0.1M
2021-09-09 412.35 470.00 412.35 460.05 0.6M
2021-09-08 392.00 428.00 392.00 417.35 0.2M
2021-09-07 399.95 401.00 385.30 399.30 0.0M
2021-09-06 397.60 403.00 391.00 392.80 0.1M
2021-09-03 397.00 397.00 387.00 393.80 0.0M
2021-09-02 385.00 395.00 385.00 394.65 0.1M
2021-09-01 395.00 396.60 384.00 386.60 0.0M
2021-08-31 384.00 394.10 375.45 389.95 0.1M
2021-08-30 382.80 390.00 378.00 383.75 0.0M
2021-08-27 372.00 378.00 368.15 377.40 0.1M
2021-08-26 366.00 378.90 366.00 371.20 0.0M
2021-08-25 388.20 388.20 371.00 373.25 0.0M
2021-08-24 381.70 388.00 370.00 386.10 0.0M
2021-08-23 386.00 392.95 344.00 376.25 0.1M
2021-08-20 380.95 400.00 376.00 379.05 0.0M
2021-08-18 395.80 398.75 382.00 385.45 0.0M
2021-08-17 403.80 403.80 385.00 389.35 0.0M
2021-08-16 420.00 420.00 391.00 400.00 0.0M
2021-08-13 424.95 433.90 405.05 414.20 0.1M
2021-08-12 398.90 434.90 398.70 421.75 0.2M
2021-08-11 375.00 403.00 371.00 393.20 0.1M
2021-08-10 393.00 404.95 375.10 379.80 0.1M
2021-08-09 410.00 410.00 391.20 393.75 0.0M
2021-08-06 400.00 412.00 396.10 399.25 0.0M
2021-08-05 391.70 411.00 391.55 406.15 0.1M
2021-08-04 394.40 409.50 387.50 399.80 0.2M
2021-08-03 383.45 404.00 383.00 399.90 0.1M
2021-08-02 365.00 385.00 365.00 382.75 0.1M
2021-07-30 363.55 369.00 358.30 360.25 0.0M
2021-07-29 366.35 369.75 362.95 363.55 0.0M
2021-07-28 367.60 379.40 362.00 365.90 0.1M
2021-07-27 371.95 380.00 365.00 371.15 0.0M
2021-07-26 361.95 379.80 360.10 366.00 0.0M
2021-07-23 359.00 362.90 358.05 360.60 0.1M
2021-07-22 359.90 370.00 355.10 358.50 0.0M
2021-07-20 362.80 365.00 351.00 353.00 0.0M
2021-07-19 366.05 372.00 361.00 365.60 0.0M
2021-07-16 381.80 381.80 368.00 369.20 0.0M
2021-07-15 376.15 384.00 375.10 376.85 0.0M
2021-07-14 384.90 387.00 375.15 380.35 0.1M
2021-07-13 374.25 400.00 371.00 383.50 0.1M
2021-07-12 365.90 376.30 358.45 369.10 0.1M
2021-07-09 357.40 363.70 356.10 360.00 0.0M
2021-07-08 363.15 368.95 355.00 359.35 0.0M
2021-07-07 363.70 364.00 355.05 363.15 0.0M
2021-07-06 370.00 378.80 361.80 363.80 0.1M
2021-07-05 356.40 372.00 348.00 369.30 0.1M
2021-07-02 344.85 354.50 338.00 352.50 0.1M
2021-07-01 338.95 343.00 333.10 338.25 0.0M
2021-06-30 333.00 337.00 333.00 333.90 0.0M
2021-06-29 333.00 336.00 330.50 333.20 0.0M
2021-06-28 333.45 333.50 326.00 332.65 0.0M
2021-06-25 334.25 334.50 327.00 329.15 0.0M
2021-06-24 331.00 335.00 326.10 330.75 0.0M
2021-06-23 339.00 339.40 328.05 331.10 0.0M
2021-06-22 335.60 339.00 331.85 336.15 0.0M
2021-06-21 329.00 335.50 325.50 334.20 0.0M
2021-06-18 336.95 338.00 325.10 334.05 0.0M
2021-06-17 335.00 336.80 330.55 334.60 0.0M
2021-06-16 337.25 342.70 334.00 336.90 0.0M
2021-06-15 338.00 341.80 334.00 337.65 0.0M
2021-06-14 340.00 343.50 325.00 338.75 0.0M
2021-06-11 342.25 347.00 334.00 337.35 0.0M
2021-06-10 345.00 352.00 340.00 342.60 0.1M
2021-06-09 343.00 365.00 340.00 349.55 0.2M
2021-06-08 338.00 344.45 336.00 339.60 0.0M
2021-06-07 334.90 340.00 332.80 336.95 0.1M
2021-06-04 334.95 334.95 328.00 331.20 0.0M
2021-06-03 343.80 343.80 325.00 332.60 0.1M
2021-06-02 336.00 341.85 335.00 338.95 0.0M
2021-06-01 354.00 356.90 333.25 335.70 0.1M
2021-05-31 332.10 359.50 324.45 349.25 0.2M
2021-05-28 334.65 339.45 329.00 331.15 0.1M
2021-05-27 337.95 340.00 333.00 334.25 0.1M
2021-05-26 350.00 355.50 331.10 336.30 0.1M
2021-05-25 361.05 368.00 343.00 347.65 0.1M
2021-05-24 366.00 374.95 356.10 359.60 0.2M
2021-05-21 365.00 374.95 349.00 359.90 0.2M
2021-05-20 442.00 442.00 344.50 363.85 0.4M
2021-05-19 435.10 440.00 422.60 430.60 0.0M
2021-05-18 442.10 448.00 436.10 437.85 0.1M
2021-05-17 430.00 442.00 421.60 435.65 0.1M
2021-05-14 407.00 444.00 401.05 427.70 0.2M
2021-05-12 405.85 412.00 401.00 406.75 0.0M
2021-05-11 401.00 410.00 393.35 400.35 0.0M
2021-05-10 404.70 415.00 395.00 406.50 0.1M
2021-05-07 387.00 405.00 387.00 400.60 0.1M
2021-05-06 394.95 404.00 382.20 389.85 0.0M
2021-05-05 390.00 400.00 382.00 390.95 0.0M
2021-05-04 399.10 407.50 380.00 380.90 0.0M
2021-05-03 392.60 412.00 385.00 394.85 0.1M
2021-04-30 369.80 398.50 365.10 392.75 0.1M
2021-04-29 379.00 384.50 363.00 370.15 0.0M
2021-04-28 360.00 410.00 360.00 372.75 0.2M
2021-04-27 323.95 358.00 320.65 352.30 0.1M
2021-04-26 323.50 326.00 315.30 321.40 0.0M
2021-04-23 310.95 323.70 309.00 317.95 0.0M
2021-04-22 308.00 313.00 301.25 310.95 0.0M
2021-04-20 311.50 313.00 306.05 309.25 0.0M
2021-04-19 309.75 315.00 295.00 306.65 0.0M
2021-04-16 312.20 326.00 305.10 314.45 0.0M
2021-04-15 319.75 324.00 309.00 312.20 0.0M
2021-04-13 322.90 326.00 310.00 316.65 0.0M
2021-04-12 331.00 331.00 305.00 322.45 0.1M
2021-04-09 339.00 339.00 326.05 332.40 0.0M
2021-04-08 326.80 345.15 320.15 331.75 0.1M
2021-04-07 316.90 326.90 310.30 323.15 0.0M
2021-04-06 318.60 325.00 310.00 314.10 0.0M
2021-04-05 305.45 334.50 295.10 319.25 0.1M
2021-04-01 297.00 308.90 297.00 305.85 0.0M
2021-03-31 304.50 304.50 290.00 292.30 0.0M
2021-03-30 313.50 313.50 285.00 299.15 0.0M
2021-03-26 312.90 315.00 300.00 302.00 0.0M
2021-03-25 321.50 321.50 297.05 306.95 0.0M
2021-03-24 320.00 329.85 315.00 317.65 0.0M
2021-03-23 296.00 319.40 296.00 316.15 0.1M
2021-03-22 288.05 299.15 287.00 295.50 0.0M
2021-03-19 291.00 295.00 277.20 287.95 0.0M
2021-03-18 302.00 305.00 289.15 295.50 0.0M
2021-03-17 299.85 306.00 295.15 297.65 0.0M
2021-03-16 306.00 306.00 295.95 297.70 0.0M
2021-03-15 311.50 311.50 295.00 299.30 0.0M
2021-03-12 313.00 314.00 305.00 306.40 0.0M
2021-03-10 314.80 314.80 309.00 310.20 0.0M
2021-03-09 307.05 314.00 307.05 310.35 0.0M
2021-03-08 316.65 322.45 306.00 309.70 0.0M
2021-03-05 320.95 320.95 310.55 315.55 0.0M
2021-03-04 322.50 323.80 315.25 321.35 0.0M
2021-03-03 319.85 323.80 315.00 318.85 0.0M
2021-03-02 319.80 326.00 312.00 315.20 0.0M
2021-03-01 328.80 330.00 306.00 314.70 0.0M
2021-02-26 321.00 330.85 315.00 322.15 0.0M
2021-02-25 344.80 344.80 319.05 323.55 0.1M
2021-02-24 323.65 377.00 322.10 340.70 0.1M
2021-02-23 326.30 335.75 265.00 324.95 0.1M
2021-02-22 336.55 339.25 325.00 329.65 0.0M
2021-02-19 320.00 343.50 320.00 337.45 0.0M
2021-02-18 340.80 344.90 335.00 341.70 0.0M
2021-02-17 345.45 345.45 335.25 338.75 0.0M
2021-02-16 346.00 352.00 338.00 341.25 0.0M
2021-02-15 355.15 362.00 336.65 346.75 0.0M
2021-02-12 362.00 362.00 330.00 352.05 0.1M
2021-02-11 355.00 370.00 355.00 366.20 0.1M
2021-02-10 369.00 374.00 352.00 356.50 0.0M
2021-02-09 361.00 379.95 358.00 362.80 0.1M
2021-02-08 327.00 371.00 322.50 359.35 0.2M
2021-02-05 335.55 348.40 320.00 327.50 0.0M
2021-02-04 334.50 343.95 322.05 338.40 0.0M
2021-02-03 310.00 350.00 307.20 330.65 0.1M
2021-02-02 312.75 318.00 303.00 309.60 0.0M
2021-02-01 300.70 314.00 290.00 308.25 0.1M
2021-01-29 304.55 310.00 300.00 301.60 0.0M
2021-01-28 295.05 305.00 291.45 302.80 0.0M
2021-01-27 298.15 302.95 290.00 298.65 0.0M
2021-01-25 302.30 306.90 291.00 295.55 0.0M
2021-01-22 305.00 307.00 290.10 295.00 0.1M
2021-01-21 330.00 330.00 300.00 302.90 0.1M
2021-01-20 317.90 340.00 315.20 319.15 0.2M
2021-01-19 268.50 315.15 265.10 313.90 0.3M
2021-01-18 271.00 272.90 260.00 262.65 0.0M
2021-01-15 266.00 274.70 264.25 270.15 0.0M
2021-01-14 266.95 272.00 264.50 266.35 0.0M
2021-01-13 275.95 275.95 261.10 268.50 0.0M
2021-01-12 269.65 280.00 266.15 272.70 0.0M
2021-01-11 266.00 285.00 265.00 272.75 0.1M
2021-01-08 262.60 264.50 251.50 254.60 0.0M
2021-01-07 268.40 274.40 257.50 260.30 0.0M
2021-01-06 271.00 275.00 263.00 264.10 0.1M
2021-01-05 252.00 275.00 244.00 270.25 0.1M
2021-01-04 244.00 255.40 243.50 252.90 0.1M
2021-01-01 239.40 245.95 237.10 242.25 0.0M