UTL Industries

UTL Industries Ltd Historical Data

NSEBSE

₹1.34

(3.88%)

Sep 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/08/2025

To Date

30/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	1.75	1.75	1.41	1.41	129	4,48,875	2,63,350
02-Sep-2025	1.55	1.55	1.55	1.55	74	1,94,106	1,24,330
03-Sep-2025	1.56	1.56	1.48	1.5	98	1,96,092	1,15,167
04-Sep-2025	1.5	1.5	1.45	1.45	98	1,64,714	1,04,257
05-Sep-2025	1.55	1.55	1.5	1.5	91	83,402	45,967
08-Sep-2025	1.64	1.64	1.5	1.5	106	1,91,607	1,21,027
09-Sep-2025	1.51	1.51	1.43	1.43	113	1,87,575	1,25,784
10-Sep-2025	1.45	1.45	1.4	1.42	90	2,12,525	1,46,627
11-Sep-2025	1.43	1.5	1.4	1.4	92	1,43,767	97,035
12-Sep-2025	1.41	1.41	1.38	1.38	97	1,69,693	1,20,598
15-Sep-2025	1.38	1.38	1.36	1.37	98	2,29,977	1,67,911
16-Sep-2025	1.4	1.4	1.36	1.36	106	2,63,422	1,93,147
17-Sep-2025	1.35	1.35	1.35	1.35	99	2,73,825	2,02,834
18-Sep-2025	1.35	1.35	1.35	1.35	81	2,03,621	1,46,731
19-Sep-2025	1.47	1.47	1.35	1.47	114	2,28,230	1,65,796
22-Sep-2025	1.44	1.45	1.35	1.38	139	3,38,994	2,11,491
23-Sep-2025	1.35	1.36	1.35	1.36	84	2,16,794	1,55,552
24-Sep-2025	1.41	1.41	1.38	1.38	109	2,48,407	1,71,124
25-Sep-2025	1.38	1.42	1.38	1.42	50	75,375	51,757
26-Sep-2025	1.42	1.42	1.42	1.42	42	23,092	14,862
29-Sep-2025	1.42	1.42	1.29	1.29	50	24,021	17,142
30-Sep-2025	1.34	1.35	1.34	1.34	61	94,693	68,581

UTL Industries: Related NEWS

No Record Found

Invest wise with Expert advice