BSE - Delayed Quote
INR
Ultramarine & Pigments Limited (ULTRAMAR.BO)
355.05
+4.75
(+1.36%)
At close: 3:29:41 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
352.00
360.00
352.00
355.05
355.05
2,107
Oct 30, 2026
361.55
361.55
348.00
350.30
350.30
4,898
Oct 29, 2026
366.00
372.00
362.00
364.65
364.65
4,475
Oct 28, 2026
363.10
365.00
355.45
357.50
357.50
2,163
Oct 27, 2026
368.60
373.90
361.20
363.10
363.10
2,084
Oct 26, 2026
377.80
378.75
359.65
368.25
368.25
3,149
Oct 23, 2026
380.05
380.05
359.00
363.60
363.60
3,780
Oct 22, 2026
381.75
381.75
371.00
372.05
372.05
12,254
Oct 21, 2026
386.95
388.35
375.25
377.90
377.90
3,103
Oct 19, 2026
396.00
398.55
386.75
388.75
388.75
1,830
Oct 16, 2026
390.65
400.50
390.00
394.15
394.15
2,765
Oct 15, 2026
392.15
393.15
389.00
391.40
391.40
2,917
Oct 14, 2026
394.15
395.75
392.05
392.40
392.40
660
Oct 13, 2026
397.20
397.45
384.50
392.20
392.20
4,056
Oct 12, 2026
401.15
402.70
393.75
397.85
397.85
5,593
Oct 9, 2026
400.00
403.35
396.75
398.90
398.90
3,279
Oct 8, 2026
406.05
408.75
400.00
400.05
400.05
2,987
Oct 7, 2026
405.60
410.10
405.05
409.55
409.55
3,696
Oct 6, 2026
405.05
417.00
402.60
409.45
409.45
5,733
Oct 5, 2026
408.05
409.10
403.50
404.95
404.95
4,250
Oct 1, 2026
409.65
418.00
399.50
405.95
405.95
10,587
Sep 30, 2026
424.90
430.30
407.55
409.65
409.65
1,380,145
Sep 29, 2026
418.00
421.00
415.00
418.10
418.10
3,707
Sep 28, 2026
416.05
432.00
416.05
418.35
418.35
7,934
Sep 25, 2026
427.60
428.75
420.00
425.65
425.65
7,181
Sep 24, 2026
434.95
440.95
427.60
428.70
428.70
4,982
Sep 23, 2026
421.05
440.00
421.05
437.50
437.50
7,232
Sep 22, 2026
430.15
436.00
422.45
423.35
423.35
3,067
Sep 21, 2026
427.05
438.90
424.10
434.15
434.15
8,636
Sep 18, 2026
416.75
430.00
414.00
425.65
425.65
8,172
Sep 17, 2026
421.00
424.00
409.10
411.80
411.80
6,280
Sep 16, 2026
416.05
428.00
410.05
418.00
418.00
5,427
Sep 15, 2026
430.00
430.50
415.00
416.15
416.15
19,467
Sep 11, 2026
427.95
432.00
419.65
428.40
428.40
6,999
Sep 10, 2026
425.50
436.90
425.45
434.10
434.10
4,688
Sep 9, 2026
434.00
434.00
421.05
427.40
427.40
6,458
Sep 8, 2026
425.20
439.10
419.55
424.05
424.05
11,843
Sep 7, 2026
437.30
438.25
428.50
429.50
429.50
9,176
Sep 4, 2026
437.30
447.00
436.65
436.70
436.70
5,824
Sep 3, 2026
438.20
441.45
433.00
434.90
434.90
10,257
Sep 2, 2026
430.00
447.00
427.00
442.10
442.10
12,557
Sep 1, 2026
448.75
448.75
423.55
427.70
427.70
8,346
Aug 31, 2026
414.80
448.20
414.80
440.25
440.25
44,685
Aug 28, 2026
421.30
427.00
409.50
410.70
410.70
17,922
Aug 27, 2026
438.85
438.85
422.00
423.20
423.20
4,606
Aug 26, 2026
416.80
439.00
416.80
432.60
432.60
28,325
Aug 25, 2026
414.00
420.00
406.45
410.75
410.75
5,288
Aug 24, 2026
423.80
426.90
410.00
412.00
412.00
6,189
Aug 21, 2026
418.00
428.00
415.00
419.25
419.25
4,411
Aug 20, 2026
399.05
423.95
392.75
418.40
418.40
24,939
Aug 19, 2026
400.00
403.30
389.80
400.00
400.00
14,655
Aug 18, 2026
393.05
403.10
393.05
400.45
400.45
4,587
Aug 17, 2026
403.00
403.30
392.00
393.75
393.75
10,289
Aug 14, 2026
403.95
405.80
394.40
397.90
397.90
16,667
Aug 13, 2026
395.45
400.50
386.55
399.90
399.90
14,884
Aug 12, 2026
385.00
399.00
385.00
395.45
395.45
7,844
Aug 11, 2026
395.00
405.00
384.60
389.05
389.05
17,227
Aug 10, 2026
396.40
414.50
394.00
398.70
398.70
42,078
Aug 7, 2026
390.00
446.80
381.95
410.00
410.00
184,141
Aug 6, 2026
390.00
394.30
385.00
389.25
389.25
6,313
Aug 5, 2026
390.00
395.00
386.00
391.45
391.45
10,381
Aug 4, 2026
382.45
390.50
382.45
388.80
388.80
3,366
Aug 3, 2026
398.00
398.00
383.00
385.00
385.00
3,245
Jul 31, 2026
373.30
389.00
373.30
385.30
385.30
6,519
Jul 30, 2026
373.75
380.00
369.35
371.70
371.70
4,964
Jul 29, 2026
371.20
380.00
371.20
372.45
372.45
2,344
Jul 28, 2026
374.55
377.15
365.95
368.55
368.55
3,947
Jul 27, 2026
380.00
380.00
373.65
375.85
375.85
12,800
Jul 24, 2026
383.00
384.80
377.00
379.25
379.25
2,237
Jul 23, 2026
380.05
389.00
380.00
384.25
384.25
2,454
Jul 22, 2026
381.25
388.00
378.50
381.35
381.35
4,444
Jul 21, 2026
378.10
393.85
376.00
387.05
387.05
2,065
Jul 20, 2026
376.55
380.50
375.95
379.50
379.50
9,526
Jul 17, 2026
384.05
386.00
377.00
377.65
377.65
1,830
Jul 16, 2026
387.00
387.95
382.00
384.00
384.00
1,625
Jul 15, 2026
386.90
391.00
384.05
387.55
387.55
1,994
Jul 14, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
390.95
391.00
382.00
385.60
385.60
2,263
Jul 13, 2026
399.00
399.00
386.00
394.35
388.35
2,707
Jul 10, 2026
392.70
399.00
384.60
394.10
388.10
7,496
Jul 9, 2026
384.00
390.50
380.05
388.65
382.74
2,621
Jul 8, 2026
379.80
385.00
375.50
380.30
374.51
3,779
Jul 7, 2026
389.80
390.65
378.10
378.95
373.18
3,220
Jul 6, 2026
390.10
392.95
383.05
384.55
378.70
4,840
Jul 3, 2026
373.35
390.00
372.70
387.40
381.51
9,183
Jul 2, 2026
381.60
384.15
371.10
373.35
367.67
5,077
Jul 1, 2026
384.40
393.45
377.00
378.75
372.99
3,982
Jun 30, 2026
385.00
391.40
381.30
383.90
378.06
5,058
Jun 29, 2026
374.15
394.00
364.00
390.10
384.16
74,964
Jun 25, 2026
367.05
380.00
367.05
373.60
367.92
13,647
Jun 24, 2026
369.45
372.50
365.60
367.05
361.47
3,326
Jun 23, 2026
377.80
377.80
367.10
368.15
362.55
6,104
Jun 22, 2026
372.00
377.75
368.65
370.60
364.96
11,055
Jun 19, 2026
365.00
376.00
364.00
371.95
366.29
5,200
Jun 18, 2026
370.85
377.15
364.65
365.95
360.38
4,327
Jun 17, 2026
383.30
383.30
369.25
369.90
364.27
3,027
Jun 16, 2026
380.30
387.00
376.15
376.80
371.07
4,584
Jun 15, 2026
387.00
387.00
380.00
382.60
376.78
3,309
Jun 12, 2026
377.00
394.95
372.65
378.80
373.04
5,353
Jun 11, 2026
385.70
387.50
375.10
376.85
371.12
1,236
Jun 10, 2026
396.00
396.30
382.60
385.00
379.14
3,836
Jun 9, 2026
386.80
399.65
380.05
395.00
388.99
8,398
Jun 8, 2026
385.00
396.00
378.80
380.70
374.91
7,899
Jun 5, 2026
396.20
399.00
387.00
389.60
383.67
3,999
Jun 4, 2026
394.05
400.00
394.05
398.00
391.94
4,005
Jun 3, 2026
400.00
401.00
396.05
396.60
390.57
2,234
Jun 2, 2026
401.00
404.50
396.00
398.05
391.99
7,064
Jun 1, 2026
408.00
408.80
403.00
403.65
397.51
6,274
May 29, 2026
405.00
410.35
401.50
406.50
400.32
9,060
May 27, 2026
404.00
409.50
401.55
405.20
399.03
3,766
May 26, 2026
406.50
411.25
406.50
408.05
401.84
4,759
May 25, 2026
396.20
407.00
396.20
405.45
399.28
12,930
May 22, 2026
405.05
412.50
401.00
407.50
401.30
13,216
May 21, 2026
415.00
415.85
400.30
405.10
398.94
24,584
May 20, 2026
416.10
424.70
415.00
421.70
415.28
1,847
May 19, 2026
428.20
431.00
416.20
418.60
412.23
6,582
May 18, 2026
416.95
431.60
415.95
424.10
417.65
5,301
May 15, 2026
409.05
416.45
409.00
415.35
409.03
5,486
May 14, 2026
413.10
418.00
407.70
410.70
404.45
8,572
May 13, 2026
409.80
413.20
404.00
413.10
406.81
6,934
May 12, 2026
412.05
416.20
399.10
411.70
405.44
8,263
May 11, 2026
439.00
439.00
414.00
415.25
408.93
6,721
May 8, 2026
420.00
436.00
414.40
433.35
426.76
9,357
May 7, 2026
411.25
419.00
409.45
414.35
408.05
9,152
May 6, 2026
404.10
410.00
402.50
408.55
402.33
3,223
May 5, 2026
403.15
408.85
403.00
403.45
397.31
12,723
May 4, 2026
406.05
407.90
401.00
403.80
397.66
19,054
Apr 30, 2026
408.10
414.30
408.10
409.75
403.52
5,397
Apr 29, 2026
407.80
420.00
407.00
409.80
403.56
9,409
Apr 28, 2026
411.95
412.00
398.40
399.55
393.47
15,761
Apr 27, 2026
412.00
416.80
405.00
411.05
404.80
2,637
Apr 24, 2026
408.85
412.00
400.70
404.50
398.35
3,195
Apr 23, 2026
413.00
414.90
405.00
409.40
403.17
3,386
Apr 22, 2026
411.00
414.80
407.00
410.20
403.96
7,008
Apr 21, 2026
419.95
419.95
410.00
413.95
407.65
9,258
Apr 20, 2026
418.95
424.00
413.00
415.45
409.13
12,172
Apr 17, 2026
408.20
422.95
402.30
418.95
412.58
20,256
Apr 16, 2026
409.50
414.35
406.00
407.95
401.74
19,984
Apr 15, 2026
424.80
435.00
401.00
404.55
398.39
59,669
Apr 13, 2026
413.05
435.00
412.20
420.75
414.35
22,507
Apr 10, 2026
420.45
429.00
420.10
425.75
419.27
7,965
Apr 9, 2026
423.00
424.90
415.20
420.45
414.05
4,921
Apr 8, 2026
419.00
428.00
412.20
416.85
410.51
10,685
Apr 7, 2026
407.95
419.00
402.95
411.80
405.53
27,513
Apr 6, 2026
400.55
405.00
393.00
397.05
391.01
4,405
Apr 2, 2026
387.85
404.00
380.00
398.60
392.54
10,809
Apr 1, 2026
388.90
394.70
378.20
391.95
385.99
17,050
Mar 30, 2026
371.20
395.00
365.05
366.55
360.97
29,901
Mar 27, 2026
385.30
387.75
373.10
377.45
371.71
29,388
Mar 25, 2026
386.00
399.00
382.50
391.95
385.99
39,074
Mar 24, 2026
385.35
396.85
380.00
381.15
375.35
34,101
Mar 23, 2026
399.75
400.40
378.00
380.20
374.42
16,452
Mar 20, 2026
390.35
412.50
390.30
402.30
396.18
18,406
Mar 19, 2026
403.35
403.35
380.00
387.50
381.60
16,470
Mar 18, 2026
403.45
415.00
401.00
403.35
397.21
13,677
Mar 17, 2026
400.65
406.50
400.00
403.45
397.31
7,418
Mar 16, 2026
415.95
428.80
395.00
400.60
394.50
44,459
Mar 13, 2026
426.00
428.10
405.20
410.10
403.86
31,063
Mar 12, 2026
418.95
435.30
415.25
429.70
423.16
45,615
Mar 11, 2026
428.65
428.65
414.20
415.20
408.88
27,958
Mar 10, 2026
430.00
436.95
420.00
420.80
414.40
24,097
Mar 9, 2026
416.00
450.00
416.00
426.65
420.16
39,262
Mar 6, 2026
434.50
440.00
428.00
433.50
426.90
13,523
Mar 5, 2026
422.70
439.00
417.70
437.60
430.94
29,975
Mar 4, 2026
422.50
429.65
413.00
422.70
416.27
43,371
Mar 2, 2026
431.10
459.00
421.30
428.55
422.03
27,002
Feb 27, 2026
442.00
446.80
440.10
442.90
436.16
18,735
Feb 26, 2026
432.65
447.50
430.10
442.85
436.11
32,261
Feb 25, 2026
432.05
439.45
425.25
426.90
420.40
9,359
Feb 24, 2026
422.70
441.85
421.50
439.70
433.01
28,242
Feb 23, 2026
439.75
439.80
425.20
428.35
421.83
8,927
Feb 20, 2026
431.45
438.25
429.20
435.40
428.78
18,141
Feb 19, 2026
433.70
442.00
430.00
431.40
424.84
11,273
Feb 18, 2026
438.95
444.00
432.50
434.85
428.23
18,121
Feb 17, 2026
430.20
440.10
430.20
432.65
426.07
11,680
Feb 16, 2026
433.00
434.90
425.00
432.70
426.12
22,907
Feb 13, 2026
441.15
444.85
430.90
432.60
426.02
10,021
Feb 12, 2026
463.25
463.80
438.40
441.15
434.44
21,502
Feb 11, 2026
446.05
468.00
430.20
463.25
456.20
173,697
Feb 10, 2026
454.90
454.90
436.50
442.95
436.21
17,580
Feb 9, 2026
426.00
447.00
421.55
443.50
436.75
32,030
Feb 6, 2026
420.15
429.00
420.00
424.40
417.94
9,279
Feb 5, 2026
435.00
435.00
421.00
425.95
419.47
13,862
Feb 4, 2026
421.95
446.90
420.00
435.85
429.22
52,083
Feb 3, 2026
419.50
429.90
415.25
422.05
415.63
178,734
Feb 2, 2026
393.25
401.60
392.50
400.05
393.96
24,094
Jan 30, 2026
399.90
401.20
393.00
400.00
393.91
33,526
Jan 29, 2026
415.55
419.00
397.20
400.00
393.91
52,692
Jan 28, 2026
402.00
425.00
400.05
419.45
413.07
21,711
Jan 27, 2026
401.05
404.90
393.15
402.10
395.98
15,340
Jan 23, 2026
390.40
407.00
390.00
400.80
394.70
15,625
Jan 22, 2026
415.00
420.00
369.95
398.30
392.24
174,249
Jan 21, 2026
411.55
419.50
411.50
416.65
410.31
12,157
Jan 20, 2026
414.25
424.00
414.00
416.60
410.26
60,517
Jan 19, 2026
416.25
422.50
412.00
421.30
414.89
27,566
Jan 16, 2026
410.00
424.00
410.00
422.30
415.87
16,483
Jan 14, 2026
381.20
418.00
381.20
414.90
408.59
34,505
Jan 13, 2026
413.55
413.55
375.00
384.65
378.80
33,765
Jan 12, 2026
411.60
416.65
401.35
403.55
397.41
18,817
Jan 9, 2026
418.10
426.75
410.00
411.40
405.14
14,307
Jan 8, 2026
433.85
433.85
420.00
420.35
413.95
17,195
Jan 7, 2026
434.65
436.45
425.65
430.30
423.75
14,701
Jan 6, 2026
434.00
435.50
422.25
430.75
424.20
18,932
Jan 5, 2026
423.70
435.00
412.50
430.20
423.65
53,987
Jan 2, 2026
425.85
425.90
411.40
416.85
410.51
19,987
Jan 1, 2026
423.45
430.00
420.35
422.85
416.42
8,928
Dec 31, 2025
424.80
424.80
417.30
419.35
412.97
14,652
Dec 30, 2025
428.00
428.00
415.00
417.85
411.49
14,753
Dec 29, 2025
418.90
433.00
418.45
422.00
415.58
34,642
Dec 26, 2025
421.10
423.00
414.05
414.55
408.24
13,465
Dec 24, 2025
428.00
435.00
421.00
423.70
417.25
29,493
Dec 23, 2025
421.00
432.90
410.10
420.05
413.66
38,477
Dec 22, 2025
417.00
423.10
415.00
415.40
409.08
13,418
Dec 19, 2025
422.20
427.10
410.25
415.60
409.28
14,613
Dec 18, 2025
429.10
431.05
420.00
422.75
416.32
10,126
Dec 17, 2025
430.45
436.90
430.40
431.70
425.13
7,441
Dec 16, 2025
439.50
449.50
426.10
430.40
423.85
18,598
Dec 15, 2025
439.90
446.00
424.00
442.10
435.37
30,421
Dec 12, 2025
425.00
440.00
425.00
435.60
428.97
16,094
Dec 11, 2025
408.80
427.95
405.00
424.55
418.09
35,646
Dec 10, 2025
409.55
437.40
399.00
400.95
394.85
178,590
Dec 9, 2025
405.05
421.00
405.05
409.55
403.32
123,438
Dec 8, 2025
428.00
428.00
405.00
408.90
402.68
79,337
Dec 5, 2025
423.35
434.90
421.50
422.55
416.12
17,704
Dec 4, 2025
432.00
432.00
421.00
423.90
417.45
68,165
Dec 3, 2025
438.00
438.00
427.00
429.85
423.31
20,216
Dec 2, 2025
443.05
446.00
433.00
435.10
428.48
27,698
Dec 1, 2025
453.10
453.10
440.20
441.65
434.93
15,991
Nov 28, 2025
455.00
470.00
447.00
453.10
446.21
17,604
Nov 27, 2025
452.85
464.00
450.05
458.35
451.38
20,122
Nov 26, 2025
452.45
457.70
442.25
455.00
448.08
20,308
Nov 25, 2025
443.90
462.00
425.00
451.70
444.83
33,094
Nov 24, 2025
437.00
443.75
435.00
436.15
429.51
10,128
Nov 21, 2025
452.00
462.80
433.00
435.75
429.12
38,486
Nov 20, 2025
456.00
465.00
455.00
455.70
448.77
22,882
Nov 19, 2025
446.20
473.70
446.20
460.60
453.59
63,605
Nov 18, 2025
447.80
461.00
438.00
459.40
452.41
42,321
Nov 17, 2025
436.05
450.00
432.20
444.85
438.08
26,787
Nov 14, 2025
442.90
445.00
436.00
436.30
429.66
30,534
Nov 13, 2025
440.90
455.95
436.05
439.10
432.42
63,071
Nov 12, 2025
446.00
446.00
434.10
436.00
429.37
18,896
Nov 11, 2025
448.95
448.95
441.00
442.15
435.42
15,725
Nov 10, 2025
441.00
467.75
441.00
445.10
438.33
36,432
Nov 7, 2025
446.00
452.40
441.00
441.25
434.54
25,273
Nov 6, 2025
448.60
453.70
440.00
447.05
440.25
15,222
Nov 4, 2025
446.40
449.95
441.00
446.20
439.41
9,197
Nov 3, 2025
452.75
456.85
447.50
449.95
443.10
14,999
