UTL Industries Limited (BOM:500426)
India · Delayed Price · Currency is INR 1.760
-0.080 (-4.35%)
At close: Jun 1, 2026
UTL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.80 | 1.85 | 1.69 | 1.76 | 1.76 | -4.35% | 125,329 |
| May 29, 2026 | 1.80 | 1.86 | 1.76 | 1.84 | 1.84 | - | 16,697 |
| May 27, 2026 | 1.86 | 1.90 | 1.75 | 1.84 | 1.84 | 1.10% | 165,829 |
| May 26, 2026 | 1.75 | 1.89 | 1.67 | 1.82 | 1.82 | 5.81% | 210,455 |
| May 25, 2026 | 1.67 | 1.79 | 1.67 | 1.72 | 1.72 | -0.58% | 33,778 |
| May 22, 2026 | 1.70 | 1.76 | 1.70 | 1.73 | 1.73 | -1.14% | 17,604 |
| May 21, 2026 | 1.65 | 1.81 | 1.60 | 1.75 | 1.75 | 6.06% | 277,378 |
| May 20, 2026 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | - | 33,707 |
| May 19, 2026 | 1.72 | 1.80 | 1.60 | 1.65 | 1.65 | -6.78% | 471,484 |
| May 18, 2026 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 1.14% | 67,697 |
| May 15, 2026 | 1.83 | 1.83 | 1.65 | 1.75 | 1.75 | -3.31% | 67,204 |
| May 14, 2026 | 1.83 | 1.83 | 1.76 | 1.81 | 1.81 | - | 138,367 |
| May 13, 2026 | 1.78 | 1.83 | 1.76 | 1.81 | 1.81 | 1.12% | 43,807 |
| May 12, 2026 | 1.83 | 1.84 | 1.75 | 1.79 | 1.79 | -2.19% | 23,239 |
| May 11, 2026 | 1.75 | 1.86 | 1.75 | 1.83 | 1.83 | 2.23% | 47,785 |
| May 8, 2026 | 1.86 | 1.86 | 1.75 | 1.79 | 1.79 | -1.10% | 28,486 |
| May 7, 2026 | 1.79 | 1.86 | 1.77 | 1.81 | 1.81 | 1.69% | 55,548 |
| May 6, 2026 | 1.75 | 1.80 | 1.73 | 1.78 | 1.78 | 1.71% | 15,187 |
| May 5, 2026 | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | -3.31% | 76,652 |
| May 4, 2026 | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | -2.69% | 26,431 |
| Apr 30, 2026 | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | 1.64% | 34,407 |
| Apr 29, 2026 | 1.84 | 1.89 | 1.80 | 1.83 | 1.83 | 1.67% | 32,379 |
| Apr 28, 2026 | 1.81 | 1.86 | 1.79 | 1.80 | 1.80 | 0.56% | 27,351 |
| Apr 27, 2026 | 1.84 | 1.87 | 1.77 | 1.79 | 1.79 | 1.13% | 58,746 |
| Apr 24, 2026 | 1.91 | 1.91 | 1.67 | 1.77 | 1.77 | -3.28% | 124,721 |
| Apr 23, 2026 | 1.92 | 1.92 | 1.80 | 1.83 | 1.83 | -2.14% | 115,520 |
| Apr 22, 2026 | 1.77 | 1.94 | 1.72 | 1.87 | 1.87 | 5.65% | 88,401 |
| Apr 21, 2026 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | -3.28% | 47,713 |
| Apr 20, 2026 | 1.83 | 1.84 | 1.70 | 1.83 | 1.83 | - | 34,101 |
| Apr 17, 2026 | 1.88 | 1.88 | 1.78 | 1.83 | 1.83 | 1.67% | 74,714 |
| Apr 16, 2026 | 1.85 | 1.92 | 1.76 | 1.80 | 1.80 | -1.10% | 176,565 |
| Apr 15, 2026 | 1.89 | 1.89 | 1.70 | 1.82 | 1.82 | 4.60% | 80,156 |
| Apr 13, 2026 | 1.74 | 1.77 | 1.66 | 1.74 | 1.74 | -2.79% | 105,228 |
| Apr 10, 2026 | 1.75 | 1.86 | 1.72 | 1.79 | 1.79 | 4.07% | 125,020 |
| Apr 9, 2026 | 1.70 | 1.72 | 1.62 | 1.72 | 1.72 | 9.55% | 149,297 |
| Apr 8, 2026 | 1.47 | 1.60 | 1.45 | 1.57 | 1.57 | 7.53% | 193,874 |
| Apr 7, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 26,877 |
| Apr 6, 2026 | 1.46 | 1.46 | 1.36 | 1.43 | 1.43 | - | 133,345 |
| Apr 2, 2026 | 1.45 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 14,792 |
| Apr 1, 2026 | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | 3.57% | 54,474 |
| Mar 30, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -4.76% | 92,878 |
| Mar 27, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | - | 7,950 |
| Mar 25, 2026 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | - | 72,193 |
| Mar 24, 2026 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | - | 35,160 |
| Mar 23, 2026 | 1.52 | 1.52 | 1.43 | 1.47 | 1.47 | - | 73,282 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -2.00% | 58,919 |
| Mar 19, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 44,212 |
| Mar 18, 2026 | 1.53 | 1.59 | 1.51 | 1.52 | 1.52 | -1.30% | 41,430 |
| Mar 17, 2026 | 1.60 | 1.63 | 1.53 | 1.54 | 1.54 | -3.14% | 62,016 |
| Mar 16, 2026 | 1.64 | 1.64 | 1.53 | 1.59 | 1.59 | -1.24% | 102,398 |