UTL Industries Share Price History

CMP as on21-Jun-21 14:54

₹ 11.89
-1.07 -8.26%

Open

₹ 12.96

Turnover (lac)

₹ 2

Prev. Close

₹ 12.96

Day's Vol (shares)

₹ 34,720

Day's Range

₹ 11.67
₹ 12.96

UTL Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Jun-2021 12.30 13.20 12.20 13 22 0.04 2,410 0.95 0.65
17-Jun-2021 13.50 13.50 12.20 13.30 22 0.03 2,030 1.30 -0.20
16-Jun-2021 13.30 13.90 12.30 12.80 15 0.03 2,002 1.61 -0.50
15-Jun-2021 13.50 13.50 12.50 13 39 0.17 13,162 0.97 -0.50
14-Jun-2021 13 14.20 12 12.70 29 0.07 5,070 2.19 -0.30
11-Jun-2021 13.10 14 12.10 13.10 42 0.64 46,843 1.94 -0
10-Jun-2021 12 13.20 12 13 70 1.71 130,288 1.21 0.98
09-Jun-2021 12.50 12.50 11.90 12 7 0 162 0.61 -0.50
08-Jun-2021 11.80 12.90 11.80 12.50 17 0.03 1,624 1.03 0.68
07-Jun-2021 12.90 12.90 11.30 12.30 49 0.18 4,636 1.54 -0.50
04-Jun-2021 12 13.10 12 12.50 15 0.02 998 1.08 0.45
03-Jun-2021 12.70 12.70 11.60 12.60 56 0.18 11,127 1.15 -0.10
02-Jun-2021 13.30 13.30 12.20 12.20 18 0.02 1,106 1.15 -1.20
01-Jun-2021 12.80 12.80 11.80 12.80 23 0.03 2,094 1.04 -0.10
31-May-2021 13.30 13.30 12.40 12.40 18 0.03 2,168 0.93 -0.90
28-May-2021 13.30 13.40 12.10 13 77 0.44 31,760 1.26 -0.30
27-May-2021 12.80 12.80 11.70 12.70 33 0.05 3,231 1.08 -0.10
26-May-2021 11.90 12.30 11.30 12.30 24 0.06 3,436 1.07 0.48
25-May-2021 11.70 11.90 10.70 11.80 35 0.05 3,982 1.12 0.11
24-May-2021 12.30 12.30 11.20 11.30 64 0.14 8,573 1.11 -0.90
21-May-2021 11.30 11.80 11.10 11.80 35 0.12 8,661 0.64 0.44
Open ZERO Brokerage Demat Account