United Heat Transfer Limited (NSE:UHTL)
India · Delayed Price · Currency is INR 49.00
-0.10 (-0.20%)
At close: Feb 19, 2026
United Heat Transfer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 49.05 | 50.00 | 49.05 | 49.10 | 49.10 | -4.29% | 96,000 |
| Feb 17, 2026 | 49.00 | 51.75 | 49.00 | 51.30 | 51.30 | 6.43% | 40,000 |
| Feb 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.60% | 4,000 |
| Feb 13, 2026 | 51.60 | 53.00 | 50.00 | 50.00 | 50.00 | -2.72% | 26,000 |
| Feb 12, 2026 | 47.55 | 51.70 | 47.00 | 51.40 | 51.40 | 8.55% | 132,000 |
| Feb 11, 2026 | 47.00 | 48.90 | 46.50 | 47.35 | 47.35 | 0.74% | 50,000 |
| Feb 10, 2026 | 47.35 | 47.50 | 46.05 | 47.00 | 47.00 | -0.32% | 30,000 |
| Feb 9, 2026 | 48.50 | 48.50 | 47.00 | 47.15 | 47.15 | 2.50% | 32,000 |
| Feb 6, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 4,000 |
| Feb 5, 2026 | 47.95 | 48.00 | 47.40 | 48.00 | 48.00 | 2.67% | 10,000 |
| Feb 4, 2026 | 47.95 | 49.75 | 46.05 | 46.75 | 46.75 | -1.27% | 32,000 |
| Feb 3, 2026 | 49.30 | 52.50 | 47.35 | 47.35 | 47.35 | -1.56% | 42,000 |
| Feb 2, 2026 | 50.00 | 50.00 | 48.00 | 48.10 | 48.10 | -3.80% | 26,000 |
| Feb 1, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -4.76% | 32,000 |
| Jan 30, 2026 | 50.00 | 52.50 | 46.95 | 52.50 | 52.50 | 5.95% | 86,000 |
| Jan 29, 2026 | 54.00 | 54.00 | 48.25 | 49.55 | 49.55 | -8.16% | 88,000 |
| Jan 28, 2026 | 54.15 | 56.50 | 53.95 | 53.95 | 53.95 | -0.28% | 46,000 |
| Jan 27, 2026 | 55.00 | 55.50 | 54.10 | 54.10 | 54.10 | -1.37% | 10,000 |
| 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 |