UTL Industries Limited (BOM:500426)
India · Delayed Price · Currency is INR 1.870
+0.100 (5.65%)
At close: Apr 22, 2026
UTL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1.60 | 1.69 | 1.60 | 1.61 | 1.61 | -1.83% | 28,720 |
| Mar 12, 2026 | 1.58 | 1.64 | 1.55 | 1.64 | 1.64 | 3.80% | 34,570 |
| Mar 11, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 24,669 |
| Mar 10, 2026 | 1.56 | 1.62 | 1.51 | 1.55 | 1.55 | -1.27% | 29,821 |
| Mar 9, 2026 | 1.64 | 1.64 | 1.50 | 1.57 | 1.57 | - | 28,095 |
| Mar 6, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 2.61% | 35,431 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 41,879 |
| Mar 4, 2026 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -4.82% | 76,510 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -3.49% | 55,855 |
| Feb 27, 2026 | 1.72 | 1.76 | 1.65 | 1.72 | 1.72 | - | 25,539 |
| Feb 26, 2026 | 1.71 | 1.83 | 1.69 | 1.72 | 1.72 | -2.82% | 47,161 |
| Feb 25, 2026 | 1.71 | 1.83 | 1.71 | 1.77 | 1.77 | 1.14% | 23,874 |
| Feb 24, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | 1.16% | 59,025 |
| Feb 23, 2026 | 1.77 | 1.88 | 1.71 | 1.73 | 1.73 | -3.89% | 155,109 |
| Feb 20, 2026 | 1.92 | 1.92 | 1.77 | 1.80 | 1.80 | -2.70% | 44,354 |
| Feb 19, 2026 | 1.82 | 1.89 | 1.82 | 1.85 | 1.85 | 1.65% | 20,251 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -4.21% | 10,435 |
| Feb 17, 2026 | 1.81 | 1.97 | 1.81 | 1.90 | 1.90 | - | 36,155 |
| Feb 16, 2026 | 1.88 | 1.92 | 1.76 | 1.90 | 1.90 | 3.26% | 30,037 |
| 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 |