Skip to main content
UTL Industries Limited (BOM:500426)
India flag India · Delayed Price · Currency is INR
1.800
+0.010 (0.56%)
At close: Apr 28, 2026

UTL Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.811.861.791.801.800.56%27,351
Apr 27, 20261.841.871.771.791.791.13%58,746
Apr 24, 20261.911.911.671.771.77-3.28%124,721
Apr 23, 20261.921.921.801.831.83-2.14%115,520
Apr 22, 20261.771.941.721.871.875.65%88,401
Apr 21, 20261.721.801.721.771.77-3.28%47,713
Apr 20, 20261.831.841.701.831.83-34,101
Apr 17, 20261.881.881.781.831.831.67%74,714
Apr 16, 20261.851.921.761.801.80-1.10%176,565
Apr 15, 20261.891.891.701.821.824.60%80,156
Apr 13, 20261.741.771.661.741.74-2.79%105,228
Apr 10, 20261.751.861.721.791.794.07%125,020
Apr 9, 20261.701.721.621.721.729.55%149,297
Apr 8, 20261.471.601.451.571.577.53%193,874
Apr 7, 20261.441.461.431.461.462.10%26,877
Apr 6, 20261.461.461.361.431.43-133,345
Apr 2, 20261.451.481.411.431.43-1.38%14,792
Apr 1, 20261.371.471.371.451.453.57%54,474
Mar 30, 20261.491.491.401.401.40-4.76%92,878
Mar 27, 20261.471.491.451.471.47-7,950
Mar 25, 20261.511.511.451.471.47-72,193
Mar 24, 20261.521.521.421.471.47-35,160
Mar 23, 20261.521.521.431.471.47-73,282
Mar 20, 20261.551.551.441.471.47-2.00%58,919
Mar 19, 20261.551.551.501.501.50-1.32%44,212
Mar 18, 20261.531.591.511.521.52-1.30%41,430
Mar 17, 20261.601.631.531.541.54-3.14%62,016
Mar 16, 20261.641.641.531.591.59-1.24%102,398
Mar 13, 20261.601.691.601.611.61-1.83%28,720
Mar 12, 20261.581.641.551.641.643.80%34,570
Mar 11, 20261.601.601.551.581.581.94%24,669
Mar 10, 20261.561.621.511.551.55-1.27%29,821
Mar 9, 20261.641.641.501.571.57-28,095
Mar 6, 20261.561.581.541.571.572.61%35,431
Mar 5, 20261.581.581.521.531.53-3.16%41,879
Mar 4, 20261.641.651.581.581.58-4.82%76,510
Mar 2, 20261.721.721.641.661.66-3.49%55,855
Feb 27, 20261.721.761.651.721.72-25,539
Feb 26, 20261.711.831.691.721.72-2.82%47,161
Feb 25, 20261.711.831.711.771.771.14%23,874
Feb 24, 20261.791.791.731.751.751.16%59,025
Feb 23, 20261.771.881.711.731.73-3.89%155,109
Feb 20, 20261.921.921.771.801.80-2.70%44,354
Feb 19, 20261.821.891.821.851.851.65%20,251
Feb 18, 20261.901.901.821.821.82-4.21%10,435
Feb 17, 20261.811.971.811.901.90-36,155
Feb 16, 20261.881.921.761.901.903.26%30,037
Feb 13, 20261.921.921.841.841.84-4.66%32,727
Feb 12, 20261.821.961.821.931.932.12%41,104
Feb 11, 20261.911.911.831.891.89-1.05%56,693
Feb 10, 20261.972.051.891.911.91-3.54%152,631
Feb 9, 20262.102.101.901.981.98-1.00%85,251
Feb 6, 20261.932.021.852.002.003.63%109,962
Feb 5, 20261.751.931.751.931.934.89%50,316
Feb 4, 20261.931.941.781.841.84-0.54%49,884
Feb 3, 20261.871.871.731.851.852.21%75,992
Feb 2, 20261.871.871.771.811.81-2.69%95,477
Feb 1, 20261.871.891.711.861.863.33%62,791
Jan 30, 20261.901.901.761.801.80-0.55%104,475
Jan 29, 20261.731.811.731.811.814.62%55,781
Jan 28, 20261.751.781.721.731.731.76%71,933
Jan 27, 20261.761.761.611.701.701.19%108,592
Jan 23, 20261.711.761.621.681.68-79,049
Jan 22, 20261.761.841.681.681.68-4.55%209,271
Jan 21, 20261.851.861.721.761.76-1.12%128,899
Jan 20, 20261.871.921.781.781.78-4.81%72,453
Jan 19, 20261.982.051.871.871.87-4.59%205,866
Jan 16, 20262.002.041.871.961.96-122,046
Jan 14, 20262.102.131.951.961.96-3.45%159,892
Jan 13, 20262.042.081.952.032.032.01%80,024
Jan 12, 20262.042.041.901.991.991.53%208,383
Jan 9, 20261.871.961.781.961.964.81%235,830
Jan 8, 20261.901.901.861.871.87-1.58%133,480
Jan 7, 20262.082.081.901.901.90-4.52%415,380
Jan 6, 20261.971.991.971.991.994.74%32,336
Jan 5, 20261.811.901.811.901.904.97%100,873
Jan 2, 20261.791.811.791.811.81-3.72%73,293
Jan 1, 20261.971.971.881.881.88-4.57%46,235
Dec 31, 20251.971.971.971.971.97-4.83%29,010
Dec 30, 20252.072.072.072.072.07-4.61%19,057
Dec 29, 20252.172.172.172.172.17-4.82%14,167
Dec 26, 20252.282.282.282.282.28-1.72%5,117
Dec 24, 20252.322.322.322.322.32-1.69%3,528
Dec 23, 20252.362.362.362.362.36-1.67%8,629
Dec 22, 20252.402.402.402.402.40-1.64%7,752
Dec 19, 20252.442.442.442.442.44-1.61%7,221
Dec 18, 20252.482.482.482.482.48-1.98%3,322
Dec 17, 20252.532.532.532.532.53-1.94%5,131
Dec 16, 20252.582.582.582.582.58-1.90%1,710
Dec 15, 20252.632.632.632.632.63-1.87%2,490
Dec 12, 20252.682.682.682.682.68-1.83%5,907
Dec 11, 20252.732.732.732.732.73-1.80%2,089
Dec 10, 20252.782.782.782.782.78-1.77%2,136
Dec 9, 20252.832.832.832.832.83-1.74%8,836
Dec 8, 20252.882.882.882.882.88-1.71%3,989
Dec 5, 20252.932.932.932.932.93-1.68%3,775
Dec 4, 20252.982.982.982.982.98-1.97%18,940
Dec 3, 20253.043.043.043.043.04-1.94%48,037
Dec 2, 20253.103.103.103.103.10-1.90%2,415
Dec 1, 20253.163.163.163.163.16-1.86%5,087