UTL Industries Historical Data
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 |