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

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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
Open ZERO Brokerage Demat Account