UTL Industries Share Price History

CMP as on15-Jan-21 15:30

₹ 13.50
0.4 3.05%

Open

₹ 13.75

Turnover (lac)

Prev. Close

₹ 13.10

Day's Vol (shares)

₹ 24,003

Day's Range

₹ 12.50
₹ 13.75

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 ()
15-Jan-2021 13.80 13.80 12.50 13 55 0.31 21,190 1.25 -0.70
14-Jan-2021 12.10 13.10 12.10 13.10 21 0.06 3,223 1.01 0.99
13-Jan-2021 13.10 13.10 12.10 12.70 50 0.33 22,916 1.02 -0.40
12-Jan-2021 11.50 12.60 11.40 12.50 53 0.26 13,875 1.18 1.06
11-Jan-2021 12.70 12.70 11.70 12 32 0.14 1,827 1.04 -0.60
08-Jan-2021 11.90 12.40 11.50 12.10 35 0.13 1,098 0.92 0.22
07-Jan-2021 11.60 12.30 11.60 11.90 39 0.18 3,609 0.65 0.25
06-Jan-2021 11.80 12.20 11.30 12 50 0.15 5,756 0.92 0.20
05-Jan-2021 11.70 11.70 10.60 11.60 39 0.19 13,620 1.09 -0.10
04-Jan-2021 10.20 11.20 10.20 11.20 36 0.18 5,604 1.01 1.01
01-Jan-2021 10 10.70 9.73 10.60 33 0.16 13,107 0.95 0.64
31-Dec-2020 9.40 10.30 9.40 10.20 29 0.04 3,271 0.93 0.84
30-Dec-2020 9.80 9.87 8.93 9.84 55 0.24 18,780 0.94 0.04
29-Dec-2020 9.87 9.87 9.40 9.40 16 0.10 10,771 0.47 -0.50
28-Dec-2020 9.92 9.92 9.89 9.89 10 0.01 1,505 0.03 -0
24-Dec-2020 10.50 10.60 10.10 10.40 55 0.20 15,214 0.53 -0
23-Dec-2020 11.40 11.40 10.50 10.60 31 0.08 5,974 0.95 -0.80
22-Dec-2020 11.20 11.20 10.50 11 5 0.01 1,005 0.72 -0.20
21-Dec-2020 10.70 11.50 10.60 11.10 21 0.04 2,749 0.89 0.37
18-Dec-2020 11 11.40 10.40 11.20 41 0.18 14,223 1.04 0.15
17-Dec-2020 11.60 11.60 10.70 10.90 18 0.05 3,788 0.91 -0.70
16-Dec-2020 11 11.50 10.70 11.10 44 0.05 3,122 0.84 0.10