United Heat Transfer Limited (NSE:UHTL)
India · Delayed Price · Currency is INR 82.15
-4.30 (-4.97%)
At close: Jun 5, 2026
United Heat Transfer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 82.90 | 82.90 | 82.15 | 82.15 | 82.15 | -4.97% | 54,000 |
| Jun 4, 2026 | 95.40 | 95.40 | 86.45 | 86.45 | 86.45 | -4.95% | 118,000 |
| Jun 3, 2026 | 95.00 | 99.05 | 86.50 | 90.95 | 90.95 | 1.00% | 672,000 |
| Jun 2, 2026 | 86.45 | 90.05 | 81.15 | 90.05 | 90.05 | 9.95% | 382,000 |
| Jun 1, 2026 | 81.90 | 81.90 | 77.00 | 81.90 | 81.90 | 20.00% | 554,000 |
| May 29, 2026 | 62.00 | 68.25 | 58.00 | 68.25 | 68.25 | 19.95% | 326,000 |
| May 27, 2026 | 55.55 | 56.90 | 54.75 | 56.90 | 56.90 | 0.71% | 24,000 |
| May 26, 2026 | 57.95 | 57.95 | 56.50 | 56.50 | 56.50 | - | 6,000 |
| May 25, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -0.35% | 4,000 |
| May 22, 2026 | 56.90 | 56.90 | 56.20 | 56.70 | 56.70 | -0.26% | 8,000 |
| May 21, 2026 | 57.50 | 59.00 | 56.55 | 56.85 | 56.85 | -1.98% | 32,000 |
| May 20, 2026 | 54.00 | 58.60 | 54.00 | 58.00 | 58.00 | 7.31% | 28,000 |
| May 19, 2026 | 56.00 | 56.30 | 54.00 | 54.05 | 54.05 | -0.92% | 32,000 |
| May 18, 2026 | 53.70 | 54.60 | 50.20 | 54.55 | 54.55 | 0.55% | 22,000 |
| May 15, 2026 | 54.00 | 54.95 | 53.75 | 54.25 | 54.25 | 0.18% | 38,000 |
| May 14, 2026 | 53.05 | 55.00 | 52.55 | 54.15 | 54.15 | 0.28% | 22,000 |
| May 13, 2026 | 54.25 | 54.25 | 54.00 | 54.00 | 54.00 | 0.56% | 30,000 |
| May 12, 2026 | 54.50 | 54.65 | 53.05 | 53.70 | 53.70 | -2.36% | 62,000 |
| May 11, 2026 | 56.75 | 57.80 | 55.00 | 55.00 | 55.00 | -3.08% | 48,000 |
| May 8, 2026 | 50.00 | 57.90 | 50.00 | 56.75 | 56.75 | 13.27% | 156,000 |
| May 7, 2026 | 49.05 | 50.45 | 49.05 | 50.10 | 50.10 | 2.45% | 16,000 |
| May 6, 2026 | 48.30 | 49.70 | 45.00 | 48.90 | 48.90 | -5.60% | 72,000 |
| May 4, 2026 | 51.00 | 52.80 | 51.00 | 51.80 | 51.80 | 3.29% | 8,000 |
| Apr 30, 2026 | 51.80 | 52.95 | 50.15 | 50.15 | 50.15 | -4.29% | 26,000 |
| Apr 29, 2026 | 52.60 | 53.75 | 52.40 | 52.40 | 52.40 | 2.44% | 12,000 |
| Apr 28, 2026 | 51.00 | 51.15 | 50.00 | 51.15 | 51.15 | -0.58% | 12,000 |
| Apr 27, 2026 | 49.00 | 51.45 | 49.00 | 51.45 | 51.45 | 5.00% | 14,000 |
| Apr 24, 2026 | 48.45 | 49.00 | 48.45 | 49.00 | 49.00 | - | 4,000 |
| Apr 23, 2026 | 49.55 | 50.45 | 49.00 | 49.00 | 49.00 | -2.00% | 44,000 |
| Apr 22, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 12,000 |
| Apr 21, 2026 | 53.55 | 53.55 | 51.00 | 51.00 | 51.00 | -5.12% | 64,000 |
| Apr 20, 2026 | 55.50 | 55.50 | 53.55 | 53.75 | 53.75 | -2.01% | 16,000 |
| Apr 17, 2026 | 57.00 | 57.00 | 54.00 | 54.85 | 54.85 | -4.53% | 52,000 |
| Apr 16, 2026 | 60.00 | 60.00 | 56.85 | 57.45 | 57.45 | -1.96% | 18,000 |
| Apr 15, 2026 | 60.50 | 60.50 | 58.60 | 58.60 | 58.60 | -1.60% | 22,000 |
| Apr 13, 2026 | 52.95 | 61.50 | 52.95 | 59.55 | 59.55 | 7.88% | 66,000 |
| Apr 10, 2026 | 53.60 | 56.45 | 53.25 | 55.20 | 55.20 | 6.15% | 52,000 |
| Apr 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| Apr 8, 2026 | 53.00 | 54.40 | 52.00 | 52.00 | 52.00 | 4.00% | 36,000 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.10% | 2,000 |
| Apr 6, 2026 | 48.05 | 50.40 | 48.05 | 50.05 | 50.05 | 6.49% | 12,000 |
| Apr 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.05% | 2,000 |
| 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 |