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

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 ()
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