United Heat Transfer Limited (NSE:UHTL)
India · Delayed Price · Currency is INR 130.10
+6.15 (4.96%)
At close: Aug 21, 2026
United Heat Transfer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 129.90 | 130.10 | 129.90 | 130.10 | 130.10 | 4.96% | 40,000 |
| Aug 20, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 5.00% | 66,000 |
| Aug 19, 2026 | 114.90 | 118.05 | 110.80 | 118.05 | 118.05 | 4.98% | 58,000 |
| Aug 18, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 5.00% | 70,000 |
| Aug 17, 2026 | 106.95 | 107.10 | 104.00 | 107.10 | 107.10 | 5.00% | 72,000 |
| Aug 14, 2026 | 101.00 | 104.20 | 101.00 | 102.00 | 102.00 | 1.90% | 14,000 |
| Aug 13, 2026 | 98.00 | 100.10 | 98.00 | 100.10 | 100.10 | 1.11% | 22,000 |
| Aug 12, 2026 | 99.10 | 99.95 | 97.00 | 99.00 | 99.00 | - | 40,000 |
| Aug 11, 2026 | 97.20 | 99.00 | 97.20 | 99.00 | 99.00 | 1.02% | 20,000 |
| Aug 10, 2026 | 95.00 | 99.00 | 93.30 | 98.00 | 98.00 | 1.29% | 30,000 |
| Aug 7, 2026 | 99.90 | 99.90 | 96.10 | 96.75 | 96.75 | -0.77% | 28,000 |
| Aug 6, 2026 | 99.00 | 99.95 | 95.00 | 97.50 | 97.50 | -1.17% | 18,000 |
| Aug 5, 2026 | 98.80 | 101.50 | 98.65 | 98.65 | 98.65 | -4.96% | 74,000 |
| Aug 4, 2026 | 106.05 | 106.05 | 103.55 | 103.80 | 103.80 | -4.77% | 52,000 |
| Aug 3, 2026 | 110.00 | 113.90 | 109.00 | 109.00 | 109.00 | 0.18% | 30,000 |
| Jul 31, 2026 | 108.90 | 108.90 | 108.80 | 108.80 | 108.80 | -0.09% | 4,000 |
| Jul 30, 2026 | 109.00 | 109.00 | 108.90 | 108.90 | 108.90 | 1.26% | 20,000 |
| Jul 29, 2026 | 103.35 | 107.55 | 103.35 | 107.55 | 107.55 | 1.99% | 44,000 |
| Jul 28, 2026 | 105.70 | 105.70 | 104.00 | 105.45 | 105.45 | 1.64% | 20,000 |
| Jul 27, 2026 | 104.00 | 104.00 | 103.75 | 103.75 | 103.75 | 1.72% | 16,000 |
| Jul 24, 2026 | 101.95 | 104.05 | 101.95 | 102.00 | 102.00 | -1.92% | 74,000 |
| Jul 23, 2026 | 105.95 | 105.95 | 104.00 | 104.00 | 104.00 | 0.10% | 76,000 |
| Jul 22, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 1.96% | 4,000 |
| Jul 20, 2026 | 99.95 | 101.90 | 99.95 | 101.90 | 101.90 | 1.95% | 60,000 |
| Jul 17, 2026 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | -1.96% | 70,000 |
| Jul 16, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -1.97% | 48,000 |
| Jul 15, 2026 | 108.10 | 108.10 | 104.00 | 104.00 | 104.00 | -1.89% | 66,000 |
| Jul 14, 2026 | 105.05 | 109.25 | 105.05 | 106.00 | 106.00 | -1.07% | 164,000 |
| Jul 10, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -1.97% | 2,000 |
| Jul 9, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -1.97% | 2,000 |
| Jul 8, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -1.98% | 8,000 |
| Jul 7, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -1.98% | 2,000 |
| Jul 6, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | -1.98% | 2,000 |
| Jun 29, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -1.99% | 2,000 |
| Jun 25, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -1.99% | 4,000 |
| Jun 24, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -1.99% | 4,000 |
| Jun 23, 2026 | 122.20 | 131.55 | 119.05 | 125.75 | 125.75 | 0.36% | 212,000 |
| Jun 22, 2026 | 125.50 | 125.55 | 119.00 | 125.30 | 125.30 | 4.77% | 154,000 |
| Jun 19, 2026 | 119.00 | 119.60 | 112.50 | 119.60 | 119.60 | 4.96% | 126,000 |
| Jun 18, 2026 | 103.15 | 113.95 | 103.15 | 113.95 | 113.95 | 4.97% | 316,000 |
| Jun 17, 2026 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | -4.99% | 56,000 |
| Jun 16, 2026 | 114.25 | 114.25 | 110.00 | 114.25 | 114.25 | 4.96% | 360,000 |
| Jun 15, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 4.97% | 40,000 |
| Jun 12, 2026 | 103.70 | 103.70 | 101.00 | 103.70 | 103.70 | 4.96% | 148,000 |
| Jun 11, 2026 | 98.80 | 98.80 | 96.50 | 98.80 | 98.80 | 4.99% | 192,000 |
| Jun 10, 2026 | 90.00 | 94.10 | 86.60 | 94.10 | 94.10 | 4.96% | 64,000 |
| Jun 9, 2026 | 89.95 | 90.55 | 88.00 | 89.65 | 89.65 | 3.94% | 138,000 |
| Jun 8, 2026 | 81.10 | 86.25 | 78.15 | 86.25 | 86.25 | 4.99% | 138,000 |
| 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 |