UTL Industries Limited (BOM:500426)
India · Delayed Price · Currency is INR 1.320
-0.020 (-1.49%)
At close: Nov 9, 2026
UTL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | -1.49% | 11,981 |
| Nov 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,110 |
| Nov 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 6,235 |
| Nov 5, 2026 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | -0.74% | 17,162 |
| Nov 4, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 10,811 |
| Nov 3, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 22,357 |
| Nov 2, 2026 | 1.30 | 1.35 | 1.27 | 1.30 | 1.30 | 6.56% | 5,938 |
| Oct 30, 2026 | 1.38 | 1.39 | 1.22 | 1.22 | 1.22 | -13.48% | 14,322 |
| Oct 29, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 8,136 |
| Oct 28, 2026 | 1.38 | 1.38 | 1.30 | 1.38 | 1.38 | 0.73% | 2,672 |
| Oct 27, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 15,076 |
| Oct 26, 2026 | 1.22 | 1.40 | 1.22 | 1.36 | 1.36 | -3.55% | 54,896 |
| Oct 23, 2026 | 1.56 | 1.56 | 1.36 | 1.41 | 1.41 | -12.96% | 14,222 |
| Oct 22, 2026 | 1.39 | 1.62 | 1.30 | 1.62 | 1.62 | 16.55% | 80,700 |
| Oct 21, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 308 |
| Oct 19, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | - | 3,800 |
| Oct 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 1,928 |
| Oct 15, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | - | 7,886 |
| Oct 14, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 6,802 |
| Oct 13, 2026 | 1.41 | 1.41 | 1.32 | 1.40 | 1.40 | -0.71% | 3,617 |
| Oct 12, 2026 | 1.36 | 1.47 | 1.36 | 1.41 | 1.41 | 4.44% | 5,263 |
| Oct 9, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 7,175 |
| Oct 8, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 14,560 |
| Oct 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 14,038 |
| Oct 6, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | -0.71% | 17,462 |
| Oct 5, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 11,016 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 2,675 |
| Sep 30, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.43% | 9,437 |
| Sep 29, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 6,832 |
| Sep 28, 2026 | 1.36 | 1.47 | 1.36 | 1.40 | 1.40 | 3.70% | 23,022 |
| Sep 25, 2026 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -2.88% | 9,747 |
| Sep 24, 2026 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -5.44% | 42,056 |
| Sep 23, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 4.26% | 7,748 |
| 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 |