UTL Industries

UTL Industries Ltd Historical Data

NSEBSE

₹3.22

(-1.83%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Nov-2025	2.56	2.79	2.56	2.79	166	17,75,072	6,37,706
11-Nov-2025	2.85	3.05	2.85	3.05	177	11,55,434	3,64,822
12-Nov-2025	3.05	3.05	2.9	3.05	243	11,57,323	3,84,209
13-Nov-2025	3.05	3.1	3	3	140	9,26,741	3,02,038
14-Nov-2025	2.85	3.15	2.85	3.15	152	11,21,558	3,76,141
17-Nov-2025	3.18	3.18	3.17	3.17	228	13,70,048	4,31,911
18-Nov-2025	3.27	3.27	3.17	3.17	214	10,52,591	3,25,870
19-Nov-2025	3.17	3.32	3.05	3.32	148	16,20,474	5,04,941
20-Nov-2025	3.32	3.48	3.32	3.48	165	12,26,206	3,59,493
21-Nov-2025	3.48	3.55	3.48	3.53	171	8,41,755	2,38,911
24-Nov-2025	3.46	3.46	3.46	3.46	110	2,86,519	82,809
25-Nov-2025	3.4	3.4	3.4	3.4	32	41,157	12,105
26-Nov-2025	3.34	3.4	3.34	3.34	131	11,95,458	3,56,387
27-Nov-2025	3.28	3.28	3.28	3.28	46	23,107	7,045
28-Nov-2025	3.22	3.22	3.22	3.22	34	25,763	8,001

UTL Industries: Related NEWS

No Record Found

Invest wise with Expert advice