UTL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	2.32	2.32	2.32	2.32	2.32	-1.69%	3,528
Dec 23, 2025	2.36	2.36	2.36	2.36	2.36	-1.67%	8,629
Dec 22, 2025	2.40	2.40	2.40	2.40	2.40	-1.64%	7,752
Dec 19, 2025	2.44	2.44	2.44	2.44	2.44	-1.61%	7,221
Dec 18, 2025	2.48	2.48	2.48	2.48	2.48	-1.98%	3,322
Dec 17, 2025	2.53	2.53	2.53	2.53	2.53	-1.94%	5,131
Dec 16, 2025	2.58	2.58	2.58	2.58	2.58	-1.90%	1,710
Dec 15, 2025	2.63	2.63	2.63	2.63	2.63	-1.87%	2,490
Dec 12, 2025	2.68	2.68	2.68	2.68	2.68	-1.83%	5,907
Dec 11, 2025	2.73	2.73	2.73	2.73	2.73	-1.80%	2,089
Dec 10, 2025	2.78	2.78	2.78	2.78	2.78	-1.77%	2,136
Dec 9, 2025	2.83	2.83	2.83	2.83	2.83	-1.74%	8,836
Dec 8, 2025	2.88	2.88	2.88	2.88	2.88	-1.71%	3,989
Dec 5, 2025	2.93	2.93	2.93	2.93	2.93	-1.68%	3,775
Dec 4, 2025	2.98	2.98	2.98	2.98	2.98	-1.97%	18,940