Utl Industries Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
19-06-2026 Friday	BSE Sensex : 76,802.90 -607.08 -0.78%		NSE Nifty 50 : 24,013.10 -154.90 -0.64%		USD - INR 1 $ = Rs 94.36	Find Stock
Share Price in Google :	Utl Industries Limited		MCap (aprox) 5.7 Crores	Symbol : 500426	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.1%	5.5%	-4.9%	16.0%	-31.2%	-38.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
19-06-26	Fri	1.74	0.01	76.2k	0.6%
18-06-26	Thu	1.73	-0.03	55.03k	-1.7%	Data Update : 7 PM
17-06-26	Wed	1.76	0.01	32.57k	0.6%	19-06-26 : 1.74
16-06-26	Tue	1.75	-0.01	78.01k	-0.6%
15-06-26	Mon	1.76	0	49.71k	0.0%	Compared to  :  10-06-26 1.76
12-06-26	Fri	1.76	0	53.61k	0.0%
11-06-26	Thu	1.76	0	42.8k	0.0%	7 Days %
10-06-26	Wed	1.76	0.05	63.33k	2.9%	-1.1%
09-06-26	Tue	1.71	-0.14	135.14k	-7.6%
08-06-26	Mon	1.85	0.08	97.23k	4.5%	Compared to  :  19-05-26 1.65
05-06-26	Fri	1.77	-0.01	49.68k	-0.6%
04-06-26	Thu	1.78	0.01	23.6k	0.6%	1 Month %
03-06-26	Wed	1.77	-0.02	35.5k	-1.1%	5.5%
02-06-26	Tue	1.79	0.03	25.25k	1.7%	.
01-06-26	Mon	1.76	-0.08	125.33k	-4.3%	Compared to  :  20-04-26 1.83
29-05-26	Fri	1.84	0	16.7k	0.0%
27-05-26	Wed	1.84	0.02	165.83k	1.1%	2 Months %
26-05-26	Tue	1.82	0.1	210.46k	5.8%	-4.9%
25-05-26	Mon	1.72	-0.01	33.78k	-0.6%
22-05-26	Fri	1.73	-0.02	17.6k	-1.1%	Compared to  :  19-03-26 1.5
21-05-26	Thu	1.75	0.1	277.38k	6.1%
20-05-26	Wed	1.65	0	33.71k	0.0%	3 Months %
19-05-26	Tue	1.65	-0.12	471.48k	-6.8%	16.0%
18-05-26	Mon	1.77	0.02	67.7k	1.1%
15-05-26	Fri	1.75	-0.06	67.2k	-3.3%	Compared to  :  19-12-25 2.53
14-05-26	Thu	1.81	0	138.37k	0.0%
13-05-26	Wed	1.81	0.02	43.81k	1.1%	6 Months %
12-05-26	Tue	1.79	-0.04	23.24k	-2.2%	-31.2%
11-05-26	Mon	1.83	0.04	47.79k	2.2%
08-05-26	Fri	1.79	-0.02	28.49k	-1.1%	Compared to  :  19-06-25 2.84
07-05-26	Thu	1.81	0.03	55.55k	1.7%
06-05-26	Wed	1.78	0.03	15.19k	1.7%	1 year %
05-05-26	Tue	1.75	-0.06	76.65k	-3.3%	-38.7%
04-05-26	Mon	1.81	-0.05	26.43k	-2.7%
30-04-26	Thu	1.86	0.03	34.41k	1.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
29-04-26	Wed	1.83	0.03	32.38k	1.7%
28-04-26	Tue	1.8	0.01	27.35k	0.6%
27-04-26	Mon	1.79	0.02	58.75k	1.1%
24-04-26	Fri	1.77	-0.06	124.72k	-3.3%
23-04-26	Thu	1.83	-0.04	115.52k	-2.1%
22-04-26	Wed	1.87	0.1	88.4k	5.6%
21-04-26	Tue	1.77	-0.06	47.71k	-3.3%
20-04-26	Mon	1.83	0	34.1k	0.0%
17-04-26	Fri	1.83	0.03	75.16k	1.7%
16-04-26	Thu	1.8	-0.02	176.57k	-1.1%
15-04-26	Wed	1.82	0.08	80.16k	4.6%
13-04-26	Mon	1.74	-0.05	105.23k	-2.8%
10-04-26	Fri	1.79	0.07	125.02k	4.1%
09-04-26	Thu	1.72	0.15	149.3k	9.6%
08-04-26	Wed	1.57	0.11	193.87k	7.5%
07-04-26	Tue	1.46	0.03	26.88k	2.1%
06-04-26	Mon	1.43	0	133.35k	0.0%
02-04-26	Thu	1.43	-0.02	14.79k	-1.4%
01-04-26	Wed	1.45	0.05	54.47k	3.6%
30-03-26	Mon	1.4	-0.07	92.88k	-4.8%
27-03-26	Fri	1.47	0	7.95k	0.0%
25-03-26	Wed	1.47	0	72.19k	0.0%
24-03-26	Tue	1.47	0	35.16k	0.0%
23-03-26	Mon	1.47	0	73.28k	0.0%
20-03-26	Fri	1.47	-0.03	58.92k	-2.0%
19-03-26	Thu	1.5	-0.02	44.21k	-1.3%
18-03-26	Wed	1.52	-0.25	41.43k	-1.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1.77	0.02	23.87k	1.1%
26-02-26	Thu	1.75	0.02	59.03k	1.2%
25-02-26	Wed	1.73	-0.07	155.11k	-3.9%
24-02-26	Tue	1.8	-0.05	44.35k	-2.7%
23-02-26	Mon	1.85	0.03	20.25k	1.6%
20-02-26	Fri	1.82	-0.08	10.44k	-4.2%
19-02-26	Thu	1.9	0	36.16k	0.0%
18-02-26	Wed	1.9	0.06	30.04k	3.3%
17-02-26	Tue	1.84	-0.09	32.73k	-4.7%
16-02-26	Mon	1.93	0.04	41.1k	2.1%
13-02-26	Fri	1.89	-0.02	56.69k	-1.0%
12-02-26	Thu	1.91	-0.07	152.63k	-3.5%
11-02-26	Wed	1.98	-0.02	85.25k	-1.0%
10-02-26	Tue	2	0.07	109.96k	3.6%
09-02-26	Mon	1.93	0.09	50.32k	4.9%
06-02-26	Fri	1.84	-0.01	49.88k	-0.5%
05-02-26	Thu	1.85	0.04	75.99k	2.2%
04-02-26	Wed	1.81	-0.05	95.48k	-2.7%
03-02-26	Tue	1.86	0.06	62.79k	3.3%
02-02-26	Mon	1.8	-0.01	104.48k	-0.6%
01-02-26	Sun	1.81	0.08	55.78k	4.6%
30-01-26	Fri	1.73	0.03	71.93k	1.8%
29-01-26	Thu	1.7	0.02	108.59k	1.2%
28-01-26	Wed	1.68	0	79.05k	0.0%
27-01-26	Tue	1.68	-0.08	209.27k	-4.5%
23-01-26	Fri	1.76	-0.02	128.9k	-1.1%
22-01-26	Thu	1.78	-0.09	72.45k	-4.8%
21-01-26	Wed	1.87	-0.09	205.87k	-4.6%
20-01-26	Tue	1.96	0	122.05k	0.0%
19-01-26	Mon	1.96	-0.07	159.89k	-3.4%
16-01-26	Fri	2.03	0.04	80.02k	2.0%
14-01-26	Wed	1.99	0.03	208.38k	1.5%
13-01-26	Tue	1.96	0.09	235.83k	4.8%
12-01-26	Mon	1.87	-0.03	133.48k	-1.6%
09-01-26	Fri	1.9	-0.09	415.38k	-4.5%
08-01-26	Thu	1.99	0.09	32.34k	4.7%
07-01-26	Wed	1.9	0.09	100.87k	5.0%
06-01-26	Tue	1.81	-0.07	73.29k	-3.7%
05-01-26	Mon	1.88	-0.09	46.24k	-4.6%
02-01-26	Fri	1.97	-0.1	29.01k	-4.8%
01-01-26	Thu	2.07	-0.1	19.06k	-4.6%
31-12-25	Wed	2.17	-0.11	14.17k	-4.8%
30-12-25	Tue	2.28	-0.04	5.12k	-1.7%
29-12-25	Mon	2.32	-0.04	3.53k	-1.7%
26-12-25	Fri	2.36	-0.04	8.63k	-1.7%
24-12-25	Wed	2.4	-0.04	7.75k	-1.6%
23-12-25	Tue	2.44	-0.04	7.22k	-1.6%
22-12-25	Mon	2.48	-0.05	3.32k	-2.0%
19-12-25	Fri	2.53	-0.05	5.13k	-1.9%
18-12-25	Thu	2.58	-0.05	1.71k	-1.9%
17-12-25	Wed	2.63	-0.05	2.49k	-1.9%
16-12-25	Tue	2.68	-0.05	5.91k	-1.8%
15-12-25	Mon	2.73	-0.05	2.09k	-1.8%
12-12-25	Fri	2.78	-0.05	2.14k	-1.8%
11-12-25	Thu	2.83	-0.05	8.84k	-1.7%
10-12-25	Wed	2.88	-0.05	3.99k	-1.7%
09-12-25	Tue	2.93	-0.05	3.78k	-1.7%
08-12-25	Mon	2.98	-0.06	18.94k	-2.0%
05-12-25	Fri	3.04	-0.06	48.04k	-1.9%
04-12-25	Thu	3.1	-0.06	2.42k	-1.9%
03-12-25	Wed	3.16	-0.06	5.09k	-1.9%
02-12-25	Tue	3.22	-0.06	8k	-1.8%
01-12-25	Mon	3.28	-0.06	7.05k	-1.8%
28-11-25	Fri	3.34	-0.06	356.39k	-1.8%
27-11-25	Thu	3.4	-0.06	12.11k	-1.7%
26-11-25	Wed	3.46	-0.07	82.81k	-2.0%
25-11-25	Tue	3.53	0.05	238.91k	1.4%
24-11-25	Mon	3.48	0.16	359.49k	4.8%
21-11-25	Fri	3.32	0.15	504.94k	4.7%
20-11-25	Thu	3.17	0	325.87k	0.0%
19-11-25	Wed	3.17	0.02	431.91k	0.6%
18-11-25	Tue	3.15	0.15	376.14k	5.0%
17-11-25	Mon	3	-0.05	302.04k	-1.6%
14-11-25	Fri	3.05	0	384.21k	0.0%
13-11-25	Thu	3.05	0.26	392.87k	9.3%
12-11-25	Wed	2.79	0.24	651.23k	9.4%
11-11-25	Tue	2.55	0.23	576.94k	9.9%
10-11-25	Mon	2.32	0.14	456.64k	6.4%
07-11-25	Fri	2.18	0.24	406.65k	12.4%
06-11-25	Thu	1.94	0.32	423.62k	19.8%
04-11-25	Tue	1.62	-0.13	290.38k	-7.4%
03-11-25	Mon	1.75	-0.06	362.12k	-3.3%
31-10-25	Fri	1.81	0.12	300.9k	7.1%
30-10-25	Thu	1.69	0.23	347.95k	15.8%
29-10-25	Wed	1.46	0.1	143.88k	7.4%
28-10-25	Tue	1.36	-0.02	81.97k	-1.4%
27-10-25	Mon	1.38	-0.02	28.66k	-1.4%
24-10-25	Fri	1.4	0	3.61k	0.0%
23-10-25	Thu	1.4	0.03	11.96k	2.2%
21-10-25	Tue	1.37	0.02	12.78k	1.5%
20-10-25	Mon	1.35	0.06	59.54k	4.7%
17-10-25	Fri	1.29	-0.07	73.61k	-5.1%
16-10-25	Thu	1.36	-0.03	19.99k	-2.2%
15-10-25	Wed	1.39	0.01	17.53k	0.7%
14-10-25	Tue	1.38	-0.01	40.93k	-0.7%
13-10-25	Mon	1.39	0	14.31k	0.0%
10-10-25	Fri	1.39	-0.02	14.87k	-1.4%
09-10-25	Thu	1.41	-0.01	92.95k	-0.7%
08-10-25	Wed	1.42	0.06	47.71k	4.4%
07-10-25	Tue	1.36	-0.01	118.66k	-0.7%
06-10-25	Mon	1.37	0.03	34.67k	2.2%
03-10-25	Fri	1.34	0.05	70.58k	3.9%
01-10-25	Wed	1.29	-0.13	17.14k	-9.2%
30-09-25	Tue	1.42	0	16.26k	0.0%
29-09-25	Mon	1.42	0.04	53.76k	2.9%
26-09-25	Fri	1.38	0.02	179.92k	1.5%
25-09-25	Thu	1.36	-0.02	160.55k	-1.4%
24-09-25	Wed	1.38	-0.09	246.84k	-6.1%
23-09-25	Tue	1.47	0.12	167.96k	8.9%
22-09-25	Mon	1.35	0	150.83k	0.0%
19-09-25	Fri	1.35	-0.01	202.83k	-0.7%
18-09-25	Thu	1.36	-0.01	193.15k	-0.7%
17-09-25	Wed	1.37	-0.01	167.91k	-0.7%
16-09-25	Tue	1.38	-0.02	121.6k	-1.4%
15-09-25	Mon	1.4	-0.02	100.63k	-1.4%
12-09-25	Fri	1.42	-0.01	150.74k	-0.7%
11-09-25	Thu	1.43	-0.07	129.8k	-4.7%
10-09-25	Wed	1.5	0	127.5k	0.0%
09-09-25	Tue	1.5	0.05	54.95k	3.4%
08-09-25	Mon	1.45	-0.05	111.27k	-3.3%
05-09-25	Fri	1.5	-0.05	128.47k	-3.2%
04-09-25	Thu	1.55	0.14	125.23k	9.9%
03-09-25	Wed	1.41	-0.29	273.25k	-17.1%
02-09-25	Tue	1.7	-0.2	143.25k	-10.5%
01-09-25	Mon	1.9	-0.09	24.42k	-4.5%
29-08-25	Fri	1.99	-0.01	14.81k	-0.5%
28-08-25	Thu	2	-0.05	49.32k	-2.4%
26-08-25	Tue	2.05	-0.03	37.61k	-1.4%
25-08-25	Mon	2.08	0	49.14k	0.0%
22-08-25	Fri	2.08	-0.18	65.78k	-8.0%
21-08-25	Thu	2.26	-0.03	25.59k	-1.3%
20-08-25	Wed	2.29	0.17	7.71k	8.0%
19-08-25	Tue	2.12	0.11	7.83k	5.5%
18-08-25	Mon	2.01	-0.15	10.62k	-6.9%
14-08-25	Thu	2.16	0	46.84k	0.0%
13-08-25	Wed	2.16	0.01	16.28k	0.5%
12-08-25	Tue	2.15	-0.01	16.83k	-0.5%
11-08-25	Mon	2.16	-0.08	19.53k	-3.6%
08-08-25	Fri	2.24	-0.03	8.53k	-1.3%
07-08-25	Thu	2.27	-0.09	26.83k	-3.9%
06-08-25	Wed	2.2	0.07	3.98k	3.2%
05-08-25	Tue	2.29	-0.01	49.79k	-0.4%
04-08-25	Mon	2.3	-0.1	13.88k	-4.2%
01-08-25	Fri	2.4	-0.08	6.85k	-3.2%
31-07-25	Thu	2.48	0.23	56.48k	10.2%
30-07-25	Wed	2.25	-0.25	26.85k	-10.0%
29-07-25	Tue	2.5	0.01	34.08k	0.4%
28-07-25	Mon	2.49	-0.08	55.56k	-3.1%
25-07-25	Fri	2.57	-0.09	42.11k	-3.4%
24-07-25	Thu	2.66	-0.01	13.85k	-0.4%
23-07-25	Wed	2.67	-0.03	12.35k	-1.1%
22-07-25	Tue	2.7	-0.07	4.98k	-2.5%
21-07-25	Mon	2.77	-0.02	8.89k	-0.7%
18-07-25	Fri	2.79	0.06	4.79k	2.2%
17-07-25	Thu	2.73	-0.01	16.93k	-0.4%
16-07-25	Wed	2.74	0.01	10.33k	0.4%
15-07-25	Tue	2.73	0.02	9.23k	0.7%
14-07-25	Mon	2.71	-0.13	8.58k	-4.6%
11-07-25	Fri	2.84	0.04	7.68k	1.4%
10-07-25	Thu	2.8	0.05	46.69k	1.8%
09-07-25	Wed	2.75	0	47.66k	0.0%
08-07-25	Tue	2.75	-0.02	44.44k	-0.7%
07-07-25	Mon	2.77	0	45.91k	0.0%
04-07-25	Fri	2.77	0.01	39.54k	0.4%
03-07-25	Thu	2.76	-0.04	41.71k	-1.4%
02-07-25	Wed	2.8	0.01	44.08k	0.4%
01-07-25	Tue	2.79	0.02	53.67k	0.7%
30-06-25	Mon	2.77	-0.03	32.02k	-1.1%
27-06-25	Fri	2.8	0.02	47.2k	0.7%
26-06-25	Thu	2.78	0.03	26.15k	1.1%
25-06-25	Wed	2.75	-0.06	94.73k	-2.1%
24-06-25	Tue	2.81	-0.02	44.29k	-0.7%
23-06-25	Mon	2.83	0.02	43.97k	0.7%
20-06-25	Fri	2.81	-0.03	60.13k	-1.1%
19-06-25	Thu	2.84	0.02	16k	0.7%
18-06-25	Wed	2.82	-0.01	30.23k	-0.4%
17-06-25	Tue	2.83	-0.01	46.42k	-0.4%