UTL Industries Limited (BOM:500426)
India · Delayed Price · Currency is INR 1.410
-0.040 (-2.76%)
At close: Sep 22, 2026
UTL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 11,918 |
| Sep 21, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | 2.11% | 11,189 |
| Sep 18, 2026 | 1.41 | 1.49 | 1.41 | 1.42 | 1.42 | 0.71% | 5,413 |
| Sep 17, 2026 | 1.41 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 6,950 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.40 | 1.49 | 1.49 | -0.67% | 14,482 |
| Sep 15, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 20,067 |
| Sep 11, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -4.11% | 14,348 |
| Sep 10, 2026 | 1.41 | 1.50 | 1.41 | 1.46 | 1.46 | 4.29% | 3,848 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 13,709 |
| Sep 8, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -0.71% | 17,718 |
| Sep 7, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -2.08% | 68,341 |
| Sep 4, 2026 | 1.41 | 1.49 | 1.41 | 1.44 | 1.44 | -2.04% | 39,361 |
| Sep 3, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 6,121 |
| Sep 2, 2026 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | 1.39% | 18,737 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 8,688 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 4,630 |
| Aug 28, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 7,748 |
| Aug 27, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 0.68% | 3,688 |
| Aug 26, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 6,465 |
| Aug 25, 2026 | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | - | 10,820 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | -2.67% | 22,237 |
| Aug 21, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 3.45% | 5,903 |
| Aug 20, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -1.36% | 20,335 |
| Aug 19, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | - | 6,567 |
| Aug 18, 2026 | 1.40 | 1.54 | 1.40 | 1.47 | 1.47 | 0.68% | 38,946 |
| Aug 17, 2026 | 1.58 | 1.58 | 1.45 | 1.46 | 1.46 | -2.67% | 18,576 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,884 |
| Aug 13, 2026 | 1.48 | 1.50 | 1.44 | 1.50 | 1.50 | 1.35% | 46,289 |
| Aug 12, 2026 | 1.51 | 1.55 | 1.37 | 1.48 | 1.48 | -1.99% | 95,274 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.47 | 1.51 | 1.51 | -5.63% | 2,683 |
| Aug 10, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | 2,995 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 3.97% | 3,628 |
| Aug 6, 2026 | 1.51 | 1.56 | 1.51 | 1.51 | 1.51 | - | 21,671 |
| Aug 5, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 3,983 |
| Aug 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 24,702 |
| Aug 3, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 10,260 |
| Jul 31, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 13,518 |
| Jul 30, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 26,644 |
| Jul 29, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 22,846 |
| Jul 28, 2026 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -5.00% | 33,540 |
| Jul 27, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 5.26% | 7,757 |
| Jul 24, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 27,741 |
| Jul 23, 2026 | 1.62 | 1.62 | 1.47 | 1.52 | 1.52 | -6.75% | 49,246 |
| Jul 22, 2026 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | 0.62% | 2,365 |
| Jul 21, 2026 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | 0.62% | 24,265 |
| Jul 20, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -2.42% | 6,699 |
| Jul 17, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | - | 6,468 |
| Jul 16, 2026 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | - | 10,756 |
| Jul 15, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 2,959 |
| Jul 14, 2026 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 8,562 |