UTL Industries Share Price History

CMP as on28-Jul-21 12:27

₹ 10.60

-0.06 -0.56%

Open

₹ 10.89

Turnover (lac)

₹ 2

Prev. Close

₹ 10.66

Day's Vol (shares)

₹ 2,614

Day's Range

₹ 10.20

₹ 10.99

UTL Industries Historical Data

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
27-Jul-2021	10.20	10.90	10	10.70	135	0.25	22,253	0.89	0.48
26-Jul-2021	10.50	10.70	9.69	10.40	66	0.48	44,496	1.02	-0.10
23-Jul-2021	10.30	10.30	9.77	10.20	30	0.31	27,513	0.53	-0.10
22-Jul-2021	10.50	10.50	10	10.30	9	0	220	0.46	-0.20
20-Jul-2021	10.60	10.60	10.10	10.50	16	0.01	487	0.54	-0.10
19-Jul-2021	10.10	10.60	10	10.40	25	0.33	29,463	0.64	0.25
16-Jul-2021	9.51	10.30	9.51	10.30	45	0.57	53,022	0.83	0.83
15-Jul-2021	9.81	10.30	9.70	9.85	79	0.16	11,757	0.60	0.04
14-Jul-2021	10.30	10.30	9.79	10.20	57	0.31	28,881	0.51	-0.10
13-Jul-2021	10.30	10.30	10.20	10.30	5	0.01	660	0.10	0
12-Jul-2021	10.50	10.50	9.71	10.20	42	0.23	22,200	0.79	-0.30
09-Jul-2021	9.80	10.30	9.69	10.10	49	0.07	4,650	0.61	0.27
08-Jul-2021	10.20	10.30	9.75	10.20	165	0.26	24,284	0.55	-0
07-Jul-2021	10.30	10.30	9.72	10.20	56	0.34	30,894	0.53	-0.10
06-Jul-2021	10.40	10.40	9.75	10.20	26	0.16	16,163	0.68	-0.20
05-Jul-2021	9.62	10.30	9.62	10	50	0.30	28,604	0.66	0.41
02-Jul-2021	10.40	10.40	9.60	10	40	0.04	2,933	0.78	-0.40
01-Jul-2021	10.50	10.50	9.71	10.10	69	0.08	6,664	0.74	-0.40
30-Jun-2021	10.80	10.80	10.10	10.20	45	0.03	1,967	0.70	-0.60
29-Jun-2021	10	10.50	9.80	10.30	53	0.10	8,613	0.66	0.24
28-Jun-2021	11	11	10	10	146	0.64	60,565	0.98	-1