UTL Industries Limited (BOM:500426)
India · Delayed Price · Currency is INR 1.500
+0.050 (3.45%)
At close: Aug 21, 2026
UTL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -3.55% | 48,527 |
| Jul 10, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 14,091 |
| Jul 9, 2026 | 1.70 | 1.74 | 1.67 | 1.67 | 1.67 | -1.18% | 19,859 |
| Jul 8, 2026 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | 0.60% | 24,081 |
| Jul 7, 2026 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -0.59% | 31,315 |
| Jul 6, 2026 | 1.60 | 1.74 | 1.60 | 1.69 | 1.69 | -1.17% | 23,773 |
| Jul 3, 2026 | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -1.16% | 28,629 |
| Jul 2, 2026 | 1.74 | 1.88 | 1.69 | 1.73 | 1.73 | 0.58% | 164,351 |
| Jul 1, 2026 | 1.66 | 1.74 | 1.64 | 1.72 | 1.72 | 1.78% | 37,659 |
| Jun 30, 2026 | 1.73 | 1.74 | 1.65 | 1.69 | 1.69 | -0.59% | 22,018 |
| Jun 29, 2026 | 1.65 | 1.77 | 1.63 | 1.70 | 1.70 | 2.41% | 47,878 |
| Jun 25, 2026 | 1.78 | 1.87 | 1.66 | 1.66 | 1.66 | -2.35% | 116,197 |
| Jun 24, 2026 | 1.79 | 1.79 | 1.68 | 1.70 | 1.70 | -2.86% | 109,820 |
| Jun 23, 2026 | 1.79 | 1.80 | 1.72 | 1.75 | 1.75 | - | 18,101 |
| Jun 22, 2026 | 1.76 | 1.80 | 1.70 | 1.75 | 1.75 | 0.57% | 134,980 |
| Jun 19, 2026 | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | 0.58% | 76,202 |
| Jun 18, 2026 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | -1.70% | 55,026 |
| Jun 17, 2026 | 1.75 | 1.85 | 1.72 | 1.76 | 1.76 | 0.57% | 32,574 |
| Jun 16, 2026 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -0.57% | 78,009 |
| Jun 15, 2026 | 1.72 | 1.92 | 1.72 | 1.76 | 1.76 | - | 49,711 |
| Jun 12, 2026 | 1.79 | 1.93 | 1.75 | 1.76 | 1.76 | - | 53,611 |