United Heat Transfer Limited (NSE:UHTL)
India · Delayed Price · Currency is INR 54.85
-3.55 (-6.08%)
At close: Jan 23, 2026
United Heat Transfer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 58.90 | 58.90 | 54.55 | 54.85 | 54.85 | -6.08% | 16,000 |
| Jan 22, 2026 | 55.10 | 58.40 | 55.10 | 58.40 | 58.40 | 5.99% | 10,000 |
| Jan 21, 2026 | 55.00 | 55.10 | 53.00 | 55.10 | 55.10 | -4.17% | 14,000 |
| Jan 19, 2026 | 59.95 | 59.95 | 57.00 | 57.50 | 57.50 | 4.17% | 34,000 |
| Jan 16, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.54% | 2,000 |
| Jan 14, 2026 | 53.95 | 55.50 | 53.95 | 55.50 | 55.50 | 0.73% | 4,000 |
| Jan 13, 2026 | 57.40 | 57.40 | 55.10 | 55.10 | 55.10 | -4.17% | 4,000 |
| Jan 12, 2026 | 55.00 | 57.60 | 55.00 | 57.50 | 57.50 | 0.70% | 10,000 |
| Jan 9, 2026 | 59.15 | 59.15 | 57.10 | 57.10 | 57.10 | -1.55% | 6,000 |
| Jan 8, 2026 | 60.30 | 60.30 | 58.00 | 58.00 | 58.00 | -3.49% | 20,000 |
| Jan 7, 2026 | 58.00 | 60.10 | 58.00 | 60.10 | 60.10 | 2.30% | 14,000 |
| Jan 6, 2026 | 57.75 | 58.75 | 57.75 | 58.75 | 58.75 | 1.73% | 28,000 |
| Jan 5, 2026 | 56.70 | 58.00 | 56.35 | 57.75 | 57.75 | 4.81% | 16,000 |
| Jan 2, 2026 | 56.75 | 56.75 | 54.70 | 55.10 | 55.10 | -2.48% | 74,000 |
| Jan 1, 2026 | 60.00 | 60.00 | 56.10 | 56.50 | 56.50 | -4.24% | 40,000 |
| Dec 31, 2025 | 60.10 | 60.10 | 59.00 | 59.00 | 59.00 | -0.84% | 6,000 |
| Dec 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.17% | 2,000 |
| Dec 29, 2025 | 59.70 | 59.70 | 59.50 | 59.60 | 59.60 | -0.67% | 4,000 |
| Dec 26, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | -0.17% | 8,000 |
| Dec 24, 2025 | 59.90 | 60.10 | 59.50 | 60.10 | 60.10 | 1.35% | 20,000 |
| Dec 23, 2025 | 60.00 | 60.00 | 59.20 | 59.30 | 59.30 | -1.33% | 6,000 |
| Dec 22, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1.61% | 2,000 |
| Dec 19, 2025 | 55.05 | 59.15 | 55.00 | 59.15 | 59.15 | 4.05% | 18,000 |
| Dec 18, 2025 | 57.00 | 57.00 | 55.55 | 56.85 | 56.85 | -1.90% | 14,000 |
| Dec 17, 2025 | 62.95 | 62.95 | 57.70 | 57.95 | 57.95 | -7.94% | 84,000 |
| Dec 16, 2025 | 61.90 | 62.95 | 61.85 | 62.95 | 62.95 | 1.78% | 8,000 |
| Dec 15, 2025 | 61.90 | 61.90 | 61.80 | 61.85 | 61.85 | 2.23% | 6,000 |
| Dec 12, 2025 | 61.00 | 61.50 | 60.45 | 60.50 | 60.50 | -2.89% | 10,000 |
| Dec 11, 2025 | 61.95 | 62.30 | 61.95 | 62.30 | 62.30 | 0.56% | 14,000 |
| Dec 10, 2025 | 60.90 | 61.95 | 60.90 | 61.95 | 61.95 | 3.60% | 8,000 |
| Dec 9, 2025 | 56.95 | 60.85 | 56.95 | 59.80 | 59.80 | 5.00% | 20,000 |
| Dec 8, 2025 | 62.80 | 62.80 | 55.05 | 56.95 | 56.95 | -9.32% | 76,000 |
| Dec 4, 2025 | 63.60 | 64.00 | 61.00 | 62.80 | 62.80 | -1.02% | 24,000 |
| Dec 3, 2025 | 67.00 | 67.00 | 63.30 | 63.45 | 63.45 | -5.30% | 8,000 |
| Dec 2, 2025 | 69.25 | 69.25 | 67.00 | 67.00 | 67.00 | -4.01% | 14,000 |
| Dec 1, 2025 | 67.60 | 69.80 | 67.60 | 69.80 | 69.80 | 5.76% | 8,000 |
| Nov 28, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.12% | 8,000 |
| Nov 27, 2025 | 68.05 | 68.05 | 66.00 | 66.75 | 66.75 | -2.98% | 48,000 |
| Nov 26, 2025 | 69.30 | 69.30 | 68.80 | 68.80 | 68.80 | 0.36% | 12,000 |
| Nov 25, 2025 | 65.65 | 69.00 | 65.50 | 68.55 | 68.55 | 3.08% | 44,000 |
| Nov 24, 2025 | 68.15 | 68.15 | 66.50 | 66.50 | 66.50 | -3.20% | 10,000 |
| Nov 21, 2025 | 69.00 | 69.40 | 67.70 | 68.70 | 68.70 | -0.36% | 16,000 |
| Nov 20, 2025 | 69.00 | 70.50 | 68.90 | 68.95 | 68.95 | -1.08% | 12,000 |
| Nov 19, 2025 | 70.20 | 71.30 | 69.70 | 69.70 | 69.70 | -0.64% | 12,000 |
| Nov 18, 2025 | 72.00 | 72.00 | 70.00 | 70.15 | 70.15 | -1.61% | 36,000 |
| Nov 17, 2025 | 71.30 | 71.60 | 70.15 | 71.30 | 71.30 | 1.78% | 20,000 |
| Nov 14, 2025 | 70.35 | 74.50 | 67.70 | 70.05 | 70.05 | -8.55% | 288,000 |
| Nov 13, 2025 | 78.70 | 79.00 | 76.60 | 76.60 | 76.60 | -2.67% | 8,000 |
| Nov 12, 2025 | 77.35 | 79.40 | 77.20 | 78.70 | 78.70 | 1.75% | 20,000 |
| Nov 11, 2025 | 78.45 | 78.45 | 76.30 | 77.35 | 77.35 | -0.71% | 16,000 |