UTL Industries Share Price History

CMP as on04-Dec-20 15:22

₹ 8.93
-0.47 -5%

Open

₹ 9.01

Turnover (lac)

Prev. Close

₹ 9.40

Day's Vol (shares)

₹ 19,191

Day's Range

₹ 8.93
₹ 9.40

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 ()
04-Dec-2020 9.01 9.55 8.93 9.45 30 0.32 31,419 0.62 0.44
03-Dec-2020 9.55 9.55 8.98 9.40 29 0.08 8,412 0.57 -0.20
02-Dec-2020 9.65 9.65 9.20 9.45 44 0.15 14,807 0.45 -0.20
01-Dec-2020 9.24 9.24 8.80 9.24 40 0.09 9,734 0.44 0
27-Nov-2020 8.80 8.80 8.10 8.80 39 0.24 28,221 0.70 0
26-Nov-2020 8.35 8.49 7.72 8.39 640 0.92 106,254 0.77 0.04
25-Nov-2020 8.48 8.48 7.70 8.09 59 0.53 55,089 0.78 -0.40
24-Nov-2020 8.19 8.19 7.44 8.09 75 0.36 34,107 0.75 -0.10
23-Nov-2020 7.76 8.02 7.28 7.81 64 0.24 27,479 0.74 0.05
20-Nov-2020 7.47 7.70 7.21 7.65 28 0.07 8,000 0.49 0.18
19-Nov-2020 7.30 7.50 7.22 7.48 12 0.12 16,506 0.28 0.18
18-Nov-2020 7.75 7.75 7.11 7.59 14 0.02 2,104 0.64 -0.20
17-Nov-2020 7.50 7.70 7.30 7.41 26 0.04 5,967 0.40 -0.10
14-Nov-2020 7.34 7.70 7.34 7.66 5 0.03 4,126 0.36 0.32
13-Nov-2020 7.47 7.47 6.89 7.34 13 0.03 2,122 0.58 -0.10
12-Nov-2020 7.26 7.26 6.84 7.23 9 0.03 3,672 0.42 -0
11-Nov-2020 7.08 7.08 6.43 7.02 32 0.06 7,155 0.65 -0.10
10-Nov-2020 6.35 6.90 6.30 6.76 16 0.11 16,636 0.60 0.41
09-Nov-2020 7.08 7.08 6.63 6.63 32 0.05 7,495 0.45 -0.50
06-Nov-2020 6.60 6.98 6.60 6.97 11 0.08 11,366 0.38 0.37
05-Nov-2020 6.96 7.29 6.62 6.87 24 0.17 23,045 0.67 -0.10
04-Nov-2020 6.89 6.98 6.33 6.96 30 0.19 19,125 0.65 0.07