Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← ULTRACEMCO

UltraTech Cement Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹11,014.00 · H ₹11,146.00 · L ₹10,983.00 · C ₹11,100.00
Open ₹11,040.00 High ₹11,146.00 Low ₹10,983.00 Close ₹11,100.00 ▲ +0.54% in the session
11,14611,06510,98309:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 11,040 · H 11,072 · L 10,992 · C 11,04609:20 · O 11,056 · H 11,073 · L 11,032 · C 11,05109:25 · O 11,055 · H 11,061 · L 11,045 · C 11,04509:30 · O 11,043 · H 11,069 · L 11,043 · C 11,06709:35 · O 11,067 · H 11,071 · L 11,057 · C 11,05909:40 · O 11,064 · H 11,067 · L 11,052 · C 11,05609:45 · O 11,056 · H 11,061 · L 11,032 · C 11,03609:50 · O 11,045 · H 11,061 · L 11,037 · C 11,05509:55 · O 11,060 · H 11,061 · L 11,016 · C 11,02310:00 · O 11,024 · H 11,028 · L 11,021 · C 11,02210:05 · O 11,022 · H 11,025 · L 11,000 · C 11,00610:10 · O 11,007 · H 11,011 · L 11,002 · C 11,00710:15 · O 11,005 · H 11,008 · L 10,998 · C 11,00210:20 · O 11,002 · H 11,004 · L 10,991 · C 11,00210:25 · O 11,000 · H 11,002 · L 10,983 · C 10,99110:30 · O 10,992 · H 11,011 · L 10,991 · C 11,00410:35 · O 11,008 · H 11,019 · L 11,008 · C 11,01610:40 · O 11,016 · H 11,031 · L 11,012 · C 11,03110:45 · O 11,033 · H 11,043 · L 11,032 · C 11,03510:50 · O 11,040 · H 11,052 · L 11,040 · C 11,04610:55 · O 11,050 · H 11,060 · L 11,040 · C 11,05311:00 · O 11,058 · H 11,062 · L 11,052 · C 11,05911:05 · O 11,062 · H 11,062 · L 11,052 · C 11,05911:10 · O 11,057 · H 11,062 · L 11,054 · C 11,06011:15 · O 11,061 · H 11,062 · L 11,053 · C 11,05911:20 · O 11,059 · H 11,061 · L 11,054 · C 11,06111:25 · O 11,061 · H 11,061 · L 11,050 · C 11,05811:30 · O 11,058 · H 11,063 · L 11,055 · C 11,05811:35 · O 11,060 · H 11,077 · L 11,055 · C 11,07111:40 · O 11,070 · H 11,080 · L 11,069 · C 11,07611:45 · O 11,080 · H 11,096 · L 11,078 · C 11,08811:50 · O 11,089 · H 11,094 · L 11,087 · C 11,09211:55 · O 11,092 · H 11,102 · L 11,085 · C 11,10212:00 · O 11,102 · H 11,104 · L 11,095 · C 11,10112:05 · O 11,098 · H 11,104 · L 11,093 · C 11,10112:10 · O 11,101 · H 11,110 · L 11,097 · C 11,11012:15 · O 11,109 · H 11,110 · L 11,100 · C 11,10012:20 · O 11,100 · H 11,118 · L 11,098 · C 11,11112:25 · O 11,108 · H 11,138 · L 11,108 · C 11,12612:30 · O 11,124 · H 11,127 · L 11,119 · C 11,12212:35 · O 11,121 · H 11,123 · L 11,112 · C 11,11312:40 · O 11,113 · H 11,118 · L 11,110 · C 11,11512:45 · O 11,115 · H 11,119 · L 11,108 · C 11,10812:50 · O 11,114 · H 11,114 · L 11,100 · C 11,10012:55 · O 11,100 · H 11,111 · L 11,100 · C 11,10213:00 · O 11,105 · H 11,112 · L 11,100 · C 11,10313:05 · O 11,103 · H 11,111 · L 11,102 · C 11,10213:10 · O 11,107 · H 11,109 · L 11,102 · C 11,10413:15 · O 11,103 · H 11,115 · L 11,103 · C 11,10713:20 · O 11,107 · H 11,112 · L 11,105 · C 11,10613:25 · O 11,105 · H 11,107 · L 11,100 · C 11,10013:30 · O 11,100 · H 11,105 · L 11,100 · C 11,10513:35 · O 11,103 · H 11,107 · L 11,100 · C 11,10113:40 · O 11,100 · H 11,103 · L 11,100 · C 11,10113:45 · O 11,100 · H 11,104 · L 11,100 · C 11,10213:50 · O 11,102 · H 11,108 · L 11,101 · C 11,10513:55 · O 11,105 · H 11,118 · L 11,105 · C 11,11414:00 · O 11,116 · H 11,124 · L 11,109 · C 11,11814:05 · O 11,119 · H 11,131 · L 11,115 · C 11,12914:10 · O 11,130 · H 11,146 · L 11,129 · C 11,13614:15 · O 11,140 · H 11,140 · L 11,125 · C 11,12514:20 · O 11,125 · H 11,136 · L 11,124 · C 11,12414:25 · O 11,124 · H 11,130 · L 11,123 · C 11,12514:30 · O 11,125 · H 11,128 · L 11,123 · C 11,12514:35 · O 11,128 · H 11,129 · L 11,124 · C 11,12414:40 · O 11,125 · H 11,128 · L 11,124 · C 11,12414:45 · O 11,124 · H 11,126 · L 11,106 · C 11,11014:50 · O 11,110 · H 11,112 · L 11,100 · C 11,10214:55 · O 11,101 · H 11,104 · L 11,100 · C 11,10015:00 · O 11,104 · H 11,106 · L 11,100 · C 11,10015:05 · O 11,101 · H 11,106 · L 11,100 · C 11,10215:10 · O 11,104 · H 11,108 · L 11,100 · C 11,10015:28 · O 11,100 · H 11,100 · L 11,100 · C 11,100
11,14611,06510,98309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 11,040 · H 11,073 · L 10,992 · C 11,04509:30 · O 11,043 · H 11,071 · L 11,043 · C 11,05609:45 · O 11,056 · H 11,061 · L 11,016 · C 11,02310:00 · O 11,024 · H 11,028 · L 11,000 · C 11,00710:15 · O 11,005 · H 11,008 · L 10,983 · C 10,99110:30 · O 10,992 · H 11,031 · L 10,991 · C 11,03110:45 · O 11,033 · H 11,060 · L 11,032 · C 11,05311:00 · O 11,058 · H 11,062 · L 11,052 · C 11,06011:15 · O 11,061 · H 11,062 · L 11,050 · C 11,05811:30 · O 11,058 · H 11,080 · L 11,055 · C 11,07611:45 · O 11,080 · H 11,102 · L 11,078 · C 11,10212:00 · O 11,102 · H 11,110 · L 11,093 · C 11,11012:15 · O 11,109 · H 11,138 · L 11,098 · C 11,12612:30 · O 11,124 · H 11,127 · L 11,110 · C 11,11512:45 · O 11,115 · H 11,119 · L 11,100 · C 11,10213:00 · O 11,105 · H 11,112 · L 11,100 · C 11,10413:15 · O 11,103 · H 11,115 · L 11,100 · C 11,10013:30 · O 11,100 · H 11,107 · L 11,100 · C 11,10113:45 · O 11,100 · H 11,118 · L 11,100 · C 11,11414:00 · O 11,116 · H 11,146 · L 11,109 · C 11,13614:15 · O 11,140 · H 11,140 · L 11,123 · C 11,12514:30 · O 11,125 · H 11,129 · L 11,123 · C 11,12414:45 · O 11,124 · H 11,126 · L 11,100 · C 11,10015:00 · O 11,104 · H 11,108 · L 11,100 · C 11,10015:15 · O 11,100 · H 11,100 · L 11,100 · C 11,100

73 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹11,040.00 ₹11,072.00 ₹10,992.00 ₹11,046.00 — 6,800
09:20 ₹11,056.00 ₹11,073.00 ₹11,032.00 ₹11,051.00 +0.05% 2,861
09:25 ₹11,055.00 ₹11,061.00 ₹11,045.00 ₹11,045.00 -0.05% 1,165
09:30 ₹11,043.00 ₹11,069.00 ₹11,043.00 ₹11,067.00 +0.20% 970
09:35 ₹11,067.00 ₹11,071.00 ₹11,057.00 ₹11,059.00 -0.07% 639
09:40 ₹11,064.00 ₹11,067.00 ₹11,052.00 ₹11,056.00 -0.03% 563
09:45 ₹11,056.00 ₹11,061.00 ₹11,032.00 ₹11,036.00 -0.18% 822
09:50 ₹11,045.00 ₹11,061.00 ₹11,037.00 ₹11,055.00 +0.17% 959
09:55 ₹11,060.00 ₹11,061.00 ₹11,016.00 ₹11,023.00 -0.29% 4,994
10:00 ₹11,024.00 ₹11,028.00 ₹11,021.00 ₹11,022.00 -0.01% 314
10:05 ₹11,022.00 ₹11,025.00 ₹11,000.00 ₹11,006.00 -0.15% 3,914
10:10 ₹11,007.00 ₹11,011.00 ₹11,002.00 ₹11,007.00 +0.01% 581
10:15 ₹11,005.00 ₹11,008.00 ₹10,998.00 ₹11,002.00 -0.05% 528
10:20 ₹11,002.00 ₹11,004.00 ₹10,991.00 ₹11,002.00 +0.00% 1,052
10:25 ₹11,000.00 ₹11,002.00 ₹10,983.00 ₹10,991.00 -0.10% 755
10:30 ₹10,992.00 ₹11,011.00 ₹10,991.00 ₹11,004.00 +0.12% 2,328
10:35 ₹11,008.00 ₹11,019.00 ₹11,008.00 ₹11,016.00 +0.11% 7,249
10:40 ₹11,016.00 ₹11,031.00 ₹11,012.00 ₹11,031.00 +0.14% 1,438
10:45 ₹11,033.00 ₹11,043.00 ₹11,032.00 ₹11,035.00 +0.04% 745
10:50 ₹11,040.00 ₹11,052.00 ₹11,040.00 ₹11,046.00 +0.10% 1,207
10:55 ₹11,050.00 ₹11,060.00 ₹11,040.00 ₹11,053.00 +0.06% 2,617
11:00 ₹11,058.00 ₹11,062.00 ₹11,052.00 ₹11,059.00 +0.05% 958
11:05 ₹11,062.00 ₹11,062.00 ₹11,052.00 ₹11,059.00 +0.00% 1,127
11:10 ₹11,057.00 ₹11,062.00 ₹11,054.00 ₹11,060.00 +0.01% 1,314
11:15 ₹11,061.00 ₹11,062.00 ₹11,053.00 ₹11,059.00 -0.01% 786
11:20 ₹11,059.00 ₹11,061.00 ₹11,054.00 ₹11,061.00 +0.02% 1,700
11:25 ₹11,061.00 ₹11,061.00 ₹11,050.00 ₹11,058.00 -0.03% 2,107
11:30 ₹11,058.00 ₹11,063.00 ₹11,055.00 ₹11,058.00 +0.00% 4,773
11:35 ₹11,060.00 ₹11,077.00 ₹11,055.00 ₹11,071.00 +0.12% 3,390
11:40 ₹11,070.00 ₹11,080.00 ₹11,069.00 ₹11,076.00 +0.05% 1,071
11:45 ₹11,080.00 ₹11,096.00 ₹11,078.00 ₹11,088.00 +0.11% 3,057
11:50 ₹11,089.00 ₹11,094.00 ₹11,087.00 ₹11,092.00 +0.04% 1,983
11:55 ₹11,092.00 ₹11,102.00 ₹11,085.00 ₹11,102.00 +0.09% 2,648
12:00 ₹11,102.00 ₹11,104.00 ₹11,095.00 ₹11,101.00 -0.01% 5,511
12:05 ₹11,098.00 ₹11,104.00 ₹11,093.00 ₹11,101.00 +0.00% 6,042
12:10 ₹11,101.00 ₹11,110.00 ₹11,097.00 ₹11,110.00 +0.08% 4,734
12:15 ₹11,109.00 ₹11,110.00 ₹11,100.00 ₹11,100.00 -0.09% 856
12:20 ₹11,100.00 ₹11,118.00 ₹11,098.00 ₹11,111.00 +0.10% 25,098
12:25 ₹11,108.00 ₹11,138.00 ₹11,108.00 ₹11,126.00 +0.14% 3,832
12:30 ₹11,124.00 ₹11,127.00 ₹11,119.00 ₹11,122.00 -0.04% 1,012
12:35 ₹11,121.00 ₹11,123.00 ₹11,112.00 ₹11,113.00 -0.08% 538
12:40 ₹11,113.00 ₹11,118.00 ₹11,110.00 ₹11,115.00 +0.02% 950
12:45 ₹11,115.00 ₹11,119.00 ₹11,108.00 ₹11,108.00 -0.06% 568
12:50 ₹11,114.00 ₹11,114.00 ₹11,100.00 ₹11,100.00 -0.07% 743
12:55 ₹11,100.00 ₹11,111.00 ₹11,100.00 ₹11,102.00 +0.02% 8,243
13:00 ₹11,105.00 ₹11,112.00 ₹11,100.00 ₹11,103.00 +0.01% 546
13:05 ₹11,103.00 ₹11,111.00 ₹11,102.00 ₹11,102.00 -0.01% 369
13:10 ₹11,107.00 ₹11,109.00 ₹11,102.00 ₹11,104.00 +0.02% 496
13:15 ₹11,103.00 ₹11,115.00 ₹11,103.00 ₹11,107.00 +0.03% 934
13:20 ₹11,107.00 ₹11,112.00 ₹11,105.00 ₹11,106.00 -0.01% 374
13:25 ₹11,105.00 ₹11,107.00 ₹11,100.00 ₹11,100.00 -0.05% 876
13:30 ₹11,100.00 ₹11,105.00 ₹11,100.00 ₹11,105.00 +0.05% 1,084
13:35 ₹11,103.00 ₹11,107.00 ₹11,100.00 ₹11,101.00 -0.04% 935
13:40 ₹11,100.00 ₹11,103.00 ₹11,100.00 ₹11,101.00 +0.00% 912
13:45 ₹11,100.00 ₹11,104.00 ₹11,100.00 ₹11,102.00 +0.01% 583
13:50 ₹11,102.00 ₹11,108.00 ₹11,101.00 ₹11,105.00 +0.03% 1,321
13:55 ₹11,105.00 ₹11,118.00 ₹11,105.00 ₹11,114.00 +0.08% 1,541
14:00 ₹11,116.00 ₹11,124.00 ₹11,109.00 ₹11,118.00 +0.04% 1,686
14:05 ₹11,119.00 ₹11,131.00 ₹11,115.00 ₹11,129.00 +0.10% 1,934
14:10 ₹11,130.00 ₹11,146.00 ₹11,129.00 ₹11,136.00 +0.06% 2,998
14:15 ₹11,140.00 ₹11,140.00 ₹11,125.00 ₹11,125.00 -0.10% 745
14:20 ₹11,125.00 ₹11,136.00 ₹11,124.00 ₹11,124.00 -0.01% 1,065
14:25 ₹11,124.00 ₹11,130.00 ₹11,123.00 ₹11,125.00 +0.01% 1,081
14:30 ₹11,125.00 ₹11,128.00 ₹11,123.00 ₹11,125.00 +0.00% 1,063
14:35 ₹11,128.00 ₹11,129.00 ₹11,124.00 ₹11,124.00 -0.01% 991
14:40 ₹11,125.00 ₹11,128.00 ₹11,124.00 ₹11,124.00 +0.00% 951
14:45 ₹11,124.00 ₹11,126.00 ₹11,106.00 ₹11,110.00 -0.13% 3,682
14:50 ₹11,110.00 ₹11,112.00 ₹11,100.00 ₹11,102.00 -0.07% 2,228
14:55 ₹11,101.00 ₹11,104.00 ₹11,100.00 ₹11,100.00 -0.02% 843
15:00 ₹11,104.00 ₹11,106.00 ₹11,100.00 ₹11,100.00 +0.00% 2,986
15:05 ₹11,101.00 ₹11,106.00 ₹11,100.00 ₹11,102.00 +0.02% 3,828
15:10 ₹11,104.00 ₹11,108.00 ₹11,100.00 ₹11,100.00 -0.02% 12,263
15:28 ₹11,100.00 ₹11,100.00 ₹11,100.00 ₹11,100.00 +0.00% 146,017