United Textiles Limited (BOM:521188)
India · Delayed Price · Currency is INR 18.57
0.00 (0.00%)
At close: Jan 19, 2026
United Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 19.70 | 19.70 | 18.00 | 18.57 | 18.57 | -1.22% | 801 |
| Jan 12, 2026 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 4.74% | 310 |
| Jan 5, 2026 | 17.95 | 17.95 | 17.90 | 17.95 | 17.95 | - | 929 |
| Dec 29, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 2 |
| Dec 22, 2025 | 17.95 | 17.95 | 17.04 | 17.95 | 17.95 | 0.11% | 23 |
| Dec 15, 2025 | 18.82 | 18.82 | 17.93 | 17.93 | 17.93 | - | 185 |
| Dec 8, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 4.98% | 76 |
| Dec 1, 2025 | 18.86 | 18.86 | 17.08 | 17.08 | 17.08 | -4.95% | 120 |
| Nov 24, 2025 | 17.99 | 18.50 | 17.97 | 17.97 | 17.97 | -1.16% | 1,683 |
| Nov 17, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 4.97% | 1 |
| Nov 10, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 4.97% | 436 |
| Nov 3, 2025 | 17.08 | 17.08 | 16.40 | 16.50 | 16.50 | 1.41% | 32 |
| Oct 27, 2025 | 16.27 | 16.27 | 14.76 | 16.27 | 16.27 | 4.97% | 709 |
| Oct 13, 2025 | 16.01 | 16.01 | 14.49 | 15.50 | 15.50 | 1.64% | 205 |
| Oct 6, 2025 | 16.00 | 16.00 | 15.25 | 15.25 | 15.25 | -0.65% | 256 |
| Sep 29, 2025 | 15.35 | 16.90 | 15.35 | 15.35 | 15.35 | -4.95% | 572 |
| Sep 22, 2025 | 17.85 | 17.85 | 16.15 | 16.15 | 16.15 | -5.00% | 516 |
| Sep 15, 2025 | 18.17 | 18.17 | 17.00 | 17.00 | 17.00 | -1.79% | 91 |
| Sep 8, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 4.97% | 270 |
| Sep 1, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.98% | 10 |
| Aug 25, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 5.00% | 551 |
| Aug 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.98% | 3,245 |
| Aug 4, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -4.99% | 122 |
| Jul 28, 2025 | 16.33 | 17.06 | 15.44 | 15.44 | 15.44 | -4.98% | 601 |