United Heat Transfer Limited (NSE:UHTL)
India · Delayed Price · Currency is INR 47.50
+3.50 (7.95%)
At close: Apr 1, 2026
United Heat Transfer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 48.05 | 48.05 | 46.00 | 47.50 | 47.50 | 7.95% | 60,000 |
| Mar 30, 2026 | 46.75 | 47.20 | 44.00 | 44.00 | 44.00 | -7.37% | 34,000 |
| Mar 27, 2026 | 50.00 | 50.10 | 47.50 | 47.50 | 47.50 | -5.19% | 90,000 |
| Mar 25, 2026 | 47.85 | 51.00 | 47.85 | 50.10 | 50.10 | 4.70% | 54,000 |
| Mar 24, 2026 | 49.90 | 49.90 | 47.85 | 47.85 | 47.85 | -0.83% | 10,000 |
| Mar 23, 2026 | 49.55 | 50.00 | 48.25 | 48.25 | 48.25 | -4.46% | 20,000 |
| Mar 20, 2026 | 51.00 | 51.00 | 50.10 | 50.50 | 50.50 | 0.70% | 8,000 |
| Mar 19, 2026 | 49.15 | 50.50 | 49.15 | 50.15 | 50.15 | -1.67% | 16,000 |
| Mar 18, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 2.00% | 10,000 |
| Mar 17, 2026 | 48.30 | 50.50 | 48.30 | 50.00 | 50.00 | 1.83% | 34,000 |
| Mar 16, 2026 | 50.00 | 50.00 | 49.00 | 49.10 | 49.10 | -1.31% | 12,000 |
| Mar 13, 2026 | 50.35 | 50.35 | 49.00 | 49.75 | 49.75 | -2.45% | 16,000 |
| Mar 12, 2026 | 50.95 | 51.00 | 50.95 | 51.00 | 51.00 | -0.97% | 6,000 |
| Mar 11, 2026 | 50.55 | 51.50 | 50.10 | 51.50 | 51.50 | 1.98% | 10,000 |
| Mar 10, 2026 | 51.00 | 51.00 | 49.50 | 50.50 | 50.50 | 1.00% | 6,000 |
| Mar 9, 2026 | 49.15 | 50.00 | 48.05 | 50.00 | 50.00 | -0.60% | 12,000 |
| Mar 6, 2026 | 48.35 | 50.90 | 48.35 | 50.30 | 50.30 | 4.03% | 24,000 |
| Mar 5, 2026 | 48.30 | 48.35 | 48.30 | 48.35 | 48.35 | -2.81% | 6,000 |
| Mar 4, 2026 | 46.45 | 49.80 | 44.60 | 49.75 | 49.75 | 3.65% | 26,000 |
| Mar 2, 2026 | 47.35 | 49.50 | 47.35 | 48.00 | 48.00 | -5.04% | 16,000 |
| Feb 27, 2026 | 50.50 | 50.55 | 50.50 | 50.55 | 50.55 | 0.10% | 4,000 |
| Feb 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 2,000 |
| Feb 25, 2026 | 50.00 | 50.50 | 49.30 | 50.50 | 50.50 | 1.00% | 10,000 |
| Feb 24, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 20,000 |
| Feb 23, 2026 | 49.05 | 49.20 | 49.00 | 49.00 | 49.00 | - | 16,000 |
| Feb 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 26,000 |
| Feb 19, 2026 | 49.00 | 49.20 | 48.30 | 49.00 | 49.00 | -0.20% | 98,000 |
| 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 |