UTL Industries Limited (BOM:500426)
India · Delayed Price · Currency is INR 1.550
-0.020 (-1.27%)
At close: Mar 10, 2026
UTL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.64 | 1.64 | 1.50 | 1.57 | 1.57 | - | 28,095 |
| Mar 6, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 2.61% | 35,431 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 41,879 |
| Mar 4, 2026 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -4.82% | 76,510 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -3.49% | 55,855 |
| Feb 27, 2026 | 1.72 | 1.76 | 1.65 | 1.72 | 1.72 | - | 25,539 |
| Feb 26, 2026 | 1.71 | 1.83 | 1.69 | 1.72 | 1.72 | -2.82% | 47,161 |
| Feb 25, 2026 | 1.71 | 1.83 | 1.71 | 1.77 | 1.77 | 1.14% | 23,874 |
| Feb 24, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | 1.16% | 59,025 |
| Feb 23, 2026 | 1.77 | 1.88 | 1.71 | 1.73 | 1.73 | -3.89% | 155,109 |
| Feb 20, 2026 | 1.92 | 1.92 | 1.77 | 1.80 | 1.80 | -2.70% | 44,354 |
| Feb 19, 2026 | 1.82 | 1.89 | 1.82 | 1.85 | 1.85 | 1.65% | 20,251 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -4.21% | 10,435 |
| Feb 17, 2026 | 1.81 | 1.97 | 1.81 | 1.90 | 1.90 | - | 36,155 |
| Feb 16, 2026 | 1.88 | 1.92 | 1.76 | 1.90 | 1.90 | 3.26% | 30,037 |
| Feb 13, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -4.66% | 32,727 |
| Feb 12, 2026 | 1.82 | 1.96 | 1.82 | 1.93 | 1.93 | 2.12% | 41,104 |
| Feb 11, 2026 | 1.91 | 1.91 | 1.83 | 1.89 | 1.89 | -1.05% | 56,693 |
| Feb 10, 2026 | 1.97 | 2.05 | 1.89 | 1.91 | 1.91 | -3.54% | 152,631 |
| Feb 9, 2026 | 2.10 | 2.10 | 1.90 | 1.98 | 1.98 | -1.00% | 85,251 |
| Feb 6, 2026 | 1.93 | 2.02 | 1.85 | 2.00 | 2.00 | 3.63% | 109,962 |
| Feb 5, 2026 | 1.75 | 1.93 | 1.75 | 1.93 | 1.93 | 4.89% | 50,316 |
| Feb 4, 2026 | 1.93 | 1.94 | 1.78 | 1.84 | 1.84 | -0.54% | 49,884 |
| Feb 3, 2026 | 1.87 | 1.87 | 1.73 | 1.85 | 1.85 | 2.21% | 75,992 |
| Feb 2, 2026 | 1.87 | 1.87 | 1.77 | 1.81 | 1.81 | -2.69% | 95,477 |
| Feb 1, 2026 | 1.87 | 1.89 | 1.71 | 1.86 | 1.86 | 3.33% | 62,791 |
| Jan 30, 2026 | 1.90 | 1.90 | 1.76 | 1.80 | 1.80 | -0.55% | 104,475 |
| Jan 29, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 4.62% | 55,781 |
| Jan 28, 2026 | 1.75 | 1.78 | 1.72 | 1.73 | 1.73 | 1.76% | 71,933 |
| Jan 27, 2026 | 1.76 | 1.76 | 1.61 | 1.70 | 1.70 | 1.19% | 108,592 |
| Jan 23, 2026 | 1.71 | 1.76 | 1.62 | 1.68 | 1.68 | - | 79,049 |
| Jan 22, 2026 | 1.76 | 1.84 | 1.68 | 1.68 | 1.68 | -4.55% | 209,271 |
| Jan 21, 2026 | 1.85 | 1.86 | 1.72 | 1.76 | 1.76 | -1.12% | 128,899 |
| Jan 20, 2026 | 1.87 | 1.92 | 1.78 | 1.78 | 1.78 | -4.81% | 72,453 |
| Jan 19, 2026 | 1.98 | 2.05 | 1.87 | 1.87 | 1.87 | -4.59% | 205,866 |
| Jan 16, 2026 | 2.00 | 2.04 | 1.87 | 1.96 | 1.96 | - | 122,046 |
| Jan 14, 2026 | 2.10 | 2.13 | 1.95 | 1.96 | 1.96 | -3.45% | 159,892 |
| Jan 13, 2026 | 2.04 | 2.08 | 1.95 | 2.03 | 2.03 | 2.01% | 80,024 |
| Jan 12, 2026 | 2.04 | 2.04 | 1.90 | 1.99 | 1.99 | 1.53% | 208,383 |
| Jan 9, 2026 | 1.87 | 1.96 | 1.78 | 1.96 | 1.96 | 4.81% | 235,830 |
| Jan 8, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.58% | 133,480 |
| Jan 7, 2026 | 2.08 | 2.08 | 1.90 | 1.90 | 1.90 | -4.52% | 415,380 |
| Jan 6, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 4.74% | 32,336 |
| Jan 5, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 4.97% | 100,873 |
| Jan 2, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -3.72% | 73,293 |
| Jan 1, 2026 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -4.57% | 46,235 |
| Dec 31, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 29,010 |
| Dec 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -4.61% | 19,057 |
| Dec 29, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -4.82% | 14,167 |
| Dec 26, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | 5,117 |