UTL Industries

UTL Industries Ltd Historical Data

NSEBSE

₹2.55

(9.91%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	1.4	1.4	1.39	1.39	35	20,703	12,758
09-Oct-2025	1.39	1.39	1.35	1.39	34	19,641	12,154
10-Oct-2025	1.39	1.39	1.37	1.38	44	56,583	40,931
13-Oct-2025	1.39	1.39	1.39	1.39	48	24,359	17,525
14-Oct-2025	1.4	1.4	1.36	1.36	34	27,518	19,987
15-Oct-2025	1.36	1.36	1.29	1.29	70	95,804	72,270
16-Oct-2025	1.52	1.52	1.35	1.35	65	86,641	50,189
17-Oct-2025	1.44	1.44	1.37	1.37	40	17,782	9,893
20-Oct-2025	1.31	1.41	1.31	1.4	31	16,118	9,260
21-Oct-2025	1.4	1.4	1.4	1.4	13	5,049	3,607
23-Oct-2025	1.38	1.4	1.38	1.38	53	39,637	28,663
24-Oct-2025	1.38	1.47	1.36	1.36	64	1,13,508	75,668
27-Oct-2025	1.47	1.47	1.36	1.46	86	2,06,623	1,35,483
28-Oct-2025	1.44	1.69	1.4	1.69	76	5,32,559	3,38,313
29-Oct-2025	1.7	1.86	1.7	1.81	118	5,38,684	2,18,997
30-Oct-2025	1.9	1.9	1.75	1.75	174	6,67,008	3,30,023
31-Oct-2025	1.61	1.7	1.61	1.62	75	4,88,571	2,33,377
03-Nov-2025	1.88	1.94	1.72	1.94	108	7,83,827	3,67,718
04-Nov-2025	2.1	2.19	2.1	2.18	149	8,61,927	3,78,895
06-Nov-2025	2.35	2.35	2.32	2.32	176	10,66,729	4,45,288
07-Nov-2025	2.27	2.55	2.24	2.55	158	14,26,447	4,02,995

UTL Industries: Related NEWS

No Record Found

Invest wise with Expert advice