Utl Industries Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Utl Industries Limited		MCap (aprox) 6 Crores	Symbol : 500426	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-7.0%	1.2%	-24.6%	-47.6%	-13.6%	-42.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	1.72	0	25.54k	0.0%
26-02-26	Thu	1.72	-0.05	47.16k	-2.8%	Data Update : 8 PM
25-02-26	Wed	1.77	0.02	23.87k	1.1%	27-02-26 : 1.72
24-02-26	Tue	1.75	0.02	59.03k	1.2%
23-02-26	Mon	1.73	-0.07	155.11k	-3.9%	Compared to  :  19-02-26 1.85
20-02-26	Fri	1.8	-0.05	44.35k	-2.7%
19-02-26	Thu	1.85	0.03	20.25k	1.6%	7 Days %
18-02-26	Wed	1.82	-0.08	10.44k	-4.2%	-7.0%
17-02-26	Tue	1.9	0	36.16k	0.0%
16-02-26	Mon	1.9	0.06	30.04k	3.3%	Compared to  :  27-01-26 1.7
13-02-26	Fri	1.84	-0.09	32.73k	-4.7%
12-02-26	Thu	1.93	0.04	41.1k	2.1%	1 Month %
11-02-26	Wed	1.89	-0.02	56.69k	-1.0%	1.2%
10-02-26	Tue	1.91	-0.07	152.63k	-3.5%	.
09-02-26	Mon	1.98	-0.02	85.25k	-1.0%	Compared to  :  26-12-25 2.28
06-02-26	Fri	2	0.07	109.96k	3.6%
05-02-26	Thu	1.93	0.09	50.32k	4.9%	2 Months %
04-02-26	Wed	1.84	-0.01	49.88k	-0.5%	-24.6%
03-02-26	Tue	1.85	0.04	75.99k	2.2%
02-02-26	Mon	1.81	-0.05	95.48k	-2.7%	Compared to  :  27-11-25 3.28
01-02-26	Sun	1.86	0.06	62.79k	3.3%
30-01-26	Fri	1.8	-0.01	104.48k	-0.6%	3 Months %
29-01-26	Thu	1.81	0.08	55.78k	4.6%	-47.6%
28-01-26	Wed	1.73	0.03	71.93k	1.8%
27-01-26	Tue	1.7	0.02	108.59k	1.2%	Compared to  :  26-08-25 1.99
23-01-26	Fri	1.68	0	79.05k	0.0%
22-01-26	Thu	1.68	-0.08	209.27k	-4.5%	6 Months %
21-01-26	Wed	1.76	-0.02	128.9k	-1.1%	-13.6%
20-01-26	Tue	1.78	-0.09	72.45k	-4.8%
19-01-26	Mon	1.87	-0.09	205.87k	-4.6%	Compared to  :  27-02-25 2.97
16-01-26	Fri	1.96	0	122.05k	0.0%
14-01-26	Wed	1.96	-0.07	159.89k	-3.4%	1 year %
13-01-26	Tue	2.03	0.04	80.02k	2.0%	-42.1%
12-01-26	Mon	1.99	0.03	208.38k	1.5%
09-01-26	Fri	1.96	0.09	235.83k	4.8%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	1.87	-0.03	133.48k	-1.6%
07-01-26	Wed	1.9	-0.09	415.38k	-4.5%
06-01-26	Tue	1.99	0.09	32.34k	4.7%
05-01-26	Mon	1.9	0.09	100.87k	5.0%
02-01-26	Fri	1.81	-0.07	73.29k	-3.7%
01-01-26	Thu	1.88	-0.09	46.24k	-4.6%
31-12-25	Wed	1.97	-0.1	29.01k	-4.8%
30-12-25	Tue	2.07	-0.1	19.06k	-4.6%
29-12-25	Mon	2.17	-0.11	14.17k	-4.8%
26-12-25	Fri	2.28	-0.04	5.12k	-1.7%
24-12-25	Wed	2.32	-0.04	3.53k	-1.7%
23-12-25	Tue	2.36	-0.04	8.63k	-1.7%
22-12-25	Mon	2.4	-0.04	7.75k	-1.6%
19-12-25	Fri	2.44	-0.04	7.22k	-1.6%
18-12-25	Thu	2.48	-0.05	3.32k	-2.0%
17-12-25	Wed	2.53	-0.05	5.13k	-1.9%
16-12-25	Tue	2.58	-0.05	1.71k	-1.9%
15-12-25	Mon	2.63	-0.05	2.49k	-1.9%
12-12-25	Fri	2.68	-0.05	5.91k	-1.8%
11-12-25	Thu	2.73	-0.05	2.09k	-1.8%
10-12-25	Wed	2.78	-0.05	2.14k	-1.8%
09-12-25	Tue	2.83	-0.05	8.84k	-1.7%
08-12-25	Mon	2.88	-0.05	3.99k	-1.7%
05-12-25	Fri	2.93	-0.05	3.78k	-1.7%
04-12-25	Thu	2.98	-0.06	18.94k	-2.0%
03-12-25	Wed	3.04	-0.06	48.04k	-1.9%
02-12-25	Tue	3.1	-0.06	2.42k	-1.9%
01-12-25	Mon	3.16	-0.06	5.09k	-1.9%
28-11-25	Fri	3.22	-0.06	8k	-1.8%
27-11-25	Thu	3.28	-0.06	7.05k	-1.8%
26-11-25	Wed	3.34	-0.06	356.39k	-1.8%
25-11-25	Tue	3.4	-0.06	12.11k	-1.7%
24-11-25	Mon	3.46	-0.07	82.81k	-2.0%
21-11-25	Fri	3.53	0.05	238.91k	1.4%
20-11-25	Thu	3.48	0.16	359.49k	4.8%
19-11-25	Wed	3.32	0.15	504.94k	4.7%
18-11-25	Tue	3.17	0	325.87k	0.0%
17-11-25	Mon	3.17	0.02	431.91k	0.6%
14-11-25	Fri	3.15	0.15	376.14k	5.0%
13-11-25	Thu	3	-0.05	302.04k	-1.6%
12-11-25	Wed	3.05	0	384.21k	0.0%
11-11-25	Tue	3.05	0.26	392.87k	9.3%
10-11-25	Mon	2.79	0.24	651.23k	9.4%
07-11-25	Fri	2.55	0.23	576.94k	9.9%
06-11-25	Thu	2.32	0.14	456.64k	6.4%
04-11-25	Tue	1.94	0.32	423.62k	19.8%
03-11-25	Mon	2.18	0.24	406.65k	12.4%
31-10-25	Fri	1.62	-0.13	290.38k	-7.4%
30-10-25	Thu	1.75	-0.06	362.12k	-3.3%
29-10-25	Wed	1.81	0.12	300.9k	7.1%
28-10-25	Tue	1.69	0.23	347.95k	15.8%
27-10-25	Mon	1.46	0.1	143.88k	7.4%
24-10-25	Fri	1.36	-0.02	81.97k	-1.4%
23-10-25	Thu	1.38	-0.02	28.66k	-1.4%
21-10-25	Tue	1.4	0	3.61k	0.0%
20-10-25	Mon	1.4	0.03	11.96k	2.2%
17-10-25	Fri	1.35	0.06	59.54k	4.7%
16-10-25	Thu	1.37	0.02	12.78k	1.5%
15-10-25	Wed	1.29	-0.07	73.61k	-5.1%
14-10-25	Tue	1.36	-0.03	19.99k	-2.2%
13-10-25	Mon	1.39	0.01	17.53k	0.7%
10-10-25	Fri	1.38	-0.01	40.93k	-0.7%
09-10-25	Thu	1.39	0	14.31k	0.0%
08-10-25	Wed	1.39	-0.02	14.87k	-1.4%
07-10-25	Tue	1.41	-0.01	92.95k	-0.7%
06-10-25	Mon	1.42	0.06	47.71k	4.4%
03-10-25	Fri	1.36	-0.01	118.66k	-0.7%
01-10-25	Wed	1.37	0.03	34.67k	2.2%
30-09-25	Tue	1.34	0.05	70.58k	3.9%
29-09-25	Mon	1.29	-0.13	17.14k	-9.2%
26-09-25	Fri	1.42	0	16.26k	0.0%
25-09-25	Thu	1.42	0.04	53.76k	2.9%
24-09-25	Wed	1.38	0.02	179.92k	1.5%
23-09-25	Tue	1.36	-0.02	160.55k	-1.4%
22-09-25	Mon	1.47	0.12	167.96k	8.9%
19-09-25	Fri	1.38	-0.09	246.84k	-6.1%
18-09-25	Thu	1.35	0	150.83k	0.0%
17-09-25	Wed	1.35	-0.01	202.83k	-0.7%
16-09-25	Tue	1.36	-0.01	193.15k	-0.7%
15-09-25	Mon	1.37	-0.01	167.91k	-0.7%
12-09-25	Fri	1.38	-0.02	121.6k	-1.4%
11-09-25	Thu	1.4	-0.02	100.63k	-1.4%
10-09-25	Wed	1.42	-0.01	150.74k	-0.7%
09-09-25	Tue	1.43	-0.07	129.8k	-4.7%
08-09-25	Mon	1.5	0	127.5k	0.0%
05-09-25	Fri	1.5	0.05	54.95k	3.4%
04-09-25	Thu	1.5	-0.05	128.47k	-3.2%
03-09-25	Wed	1.45	-0.05	111.27k	-3.3%
02-09-25	Tue	1.55	0.14	125.23k	9.9%
01-09-25	Mon	1.41	-0.29	273.25k	-17.1%
29-08-25	Fri	1.7	-0.2	143.25k	-10.5%
28-08-25	Thu	1.9	-0.09	24.42k	-4.5%
26-08-25	Tue	1.99	-0.01	14.81k	-0.5%
25-08-25	Mon	2	-0.05	49.32k	-2.4%
22-08-25	Fri	2.05	-0.03	37.61k	-1.4%
21-08-25	Thu	2.08	0	49.14k	0.0%
20-08-25	Wed	2.08	-0.18	65.78k	-8.0%
19-08-25	Tue	2.26	-0.03	25.59k	-1.3%
18-08-25	Mon	2.29	0.17	7.71k	8.0%
14-08-25	Thu	2.12	0.11	7.83k	5.5%
13-08-25	Wed	2.01	-0.15	10.62k	-6.9%
12-08-25	Tue	2.16	0	46.84k	0.0%
11-08-25	Mon	2.16	0.01	16.28k	0.5%
08-08-25	Fri	2.15	-0.01	16.83k	-0.5%
07-08-25	Thu	2.16	-0.08	19.53k	-3.6%
06-08-25	Wed	2.24	-0.03	8.53k	-1.3%
05-08-25	Tue	2.27	0.07	3.98k	3.2%
04-08-25	Mon	2.2	-0.09	26.83k	-3.9%
01-08-25	Fri	2.29	-0.01	49.79k	-0.4%
31-07-25	Thu	2.4	-0.08	6.85k	-3.2%
30-07-25	Wed	2.3	-0.1	13.88k	-4.2%
29-07-25	Tue	2.48	0.23	56.48k	10.2%
28-07-25	Mon	2.25	-0.25	26.85k	-10.0%
25-07-25	Fri	2.5	0.01	34.08k	0.4%
24-07-25	Thu	2.49	-0.08	55.56k	-3.1%
23-07-25	Wed	2.57	-0.09	42.11k	-3.4%
22-07-25	Tue	2.66	-0.01	13.85k	-0.4%
21-07-25	Mon	2.67	-0.03	12.35k	-1.1%
18-07-25	Fri	2.7	-0.07	4.98k	-2.5%
17-07-25	Thu	2.77	-0.02	8.89k	-0.7%
16-07-25	Wed	2.79	0.06	4.79k	2.2%
15-07-25	Tue	2.73	-0.01	16.93k	-0.4%
14-07-25	Mon	2.74	0.01	10.33k	0.4%
11-07-25	Fri	2.73	0.02	9.23k	0.7%
10-07-25	Thu	2.71	-0.13	8.58k	-4.6%
09-07-25	Wed	2.84	0.04	7.68k	1.4%
08-07-25	Tue	2.8	0.05	46.69k	1.8%
07-07-25	Mon	2.75	0	47.66k	0.0%
04-07-25	Fri	2.75	-0.02	44.44k	-0.7%
03-07-25	Thu	2.77	0	45.91k	0.0%
02-07-25	Wed	2.77	0.01	39.54k	0.4%
01-07-25	Tue	2.76	-0.04	41.71k	-1.4%
30-06-25	Mon	2.8	0.01	44.08k	0.4%
27-06-25	Fri	2.79	0.02	53.67k	0.7%
26-06-25	Thu	2.77	-0.03	32.02k	-1.1%
25-06-25	Wed	2.8	0.02	47.2k	0.7%
24-06-25	Tue	2.78	0.03	26.15k	1.1%
23-06-25	Mon	2.75	-0.06	94.73k	-2.1%
20-06-25	Fri	2.81	-0.02	44.29k	-0.7%
19-06-25	Thu	2.83	0.02	43.97k	0.7%
18-06-25	Wed	2.81	-0.03	60.13k	-1.1%
17-06-25	Tue	2.84	0.02	16k	0.7%
16-06-25	Mon	2.82	-0.01	30.23k	-0.4%
13-06-25	Fri	2.83	-0.01	46.42k	-0.4%
12-06-25	Thu	2.84	-0.09	28.36k	-3.1%
11-06-25	Wed	2.93	0.01	59.71k	0.3%
10-06-25	Tue	2.92	0.06	78k	2.1%
09-06-25	Mon	2.86	0.02	69.5k	0.7%
06-06-25	Fri	2.78	-0.05	32.17k	-1.8%
05-06-25	Thu	2.84	0.06	41.28k	2.2%
04-06-25	Wed	2.83	-0.1	52.3k	-3.4%
03-06-25	Tue	2.93	0.04	59.35k	1.4%
02-06-25	Mon	2.89	0.02	101.36k	0.7%
30-05-25	Fri	2.87	0.02	38.16k	0.7%
29-05-25	Thu	2.85	-0.04	38.2k	-1.4%
28-05-25	Wed	2.89	0.06	44.17k	2.1%
27-05-25	Tue	2.85	0.05	56.52k	1.8%
26-05-25	Mon	2.83	-0.02	13.5k	-0.7%
23-05-25	Fri	2.8	-0.02	38.19k	-0.7%
22-05-25	Thu	2.82	0	17.89k	0.0%
21-05-25	Wed	2.82	-0.04	18.21k	-1.4%
20-05-25	Tue	2.86	0.02	39.77k	0.7%
19-05-25	Mon	2.84	0.04	113.5k	1.4%
16-05-25	Fri	2.8	-0.01	46.82k	-0.4%
15-05-25	Thu	2.81	0.02	41.8k	0.7%
14-05-25	Wed	2.83	0.01	21.96k	0.4%
13-05-25	Tue	2.79	-0.04	169.4k	-1.4%
12-05-25	Mon	2.82	0.25	83.45k	9.7%
09-05-25	Fri	2.57	-0.24	72k	-8.8%
08-05-25	Thu	2.48	0.09	122.2k	3.6%
07-05-25	Wed	2.72	0.12	134.36k	4.6%
06-05-25	Tue	2.6	-0.2	160.82k	-7.1%
05-05-25	Mon	2.8	0.01	59.11k	0.4%
02-05-25	Fri	2.79	-0.02	12.13k	-0.7%
30-04-25	Wed	2.81	0.04	31.62k	1.4%
29-04-25	Tue	2.77	-0.13	90.11k	-4.5%
28-04-25	Mon	2.9	0.1	64.23k	3.6%
25-04-25	Fri	2.8	-0.05	21k	-1.8%
24-04-25	Thu	2.85	-0.04	71.28k	-1.4%
23-04-25	Wed	2.99	0.06	124.9k	2.0%
22-04-25	Tue	2.89	-0.1	117.42k	-3.3%
21-04-25	Mon	2.93	0.14	73.9k	5.0%
17-04-25	Thu	2.79	-0.01	82.24k	-0.4%
16-04-25	Wed	2.8	-0.05	36.23k	-1.8%
15-04-25	Tue	2.85	0.01	56.45k	0.4%
11-04-25	Fri	2.84	-0.06	49.08k	-2.1%
09-04-25	Wed	2.9	-0.08	22.32k	-2.7%
08-04-25	Tue	2.98	0.21	45.35k	7.6%
07-04-25	Mon	2.77	-0.07	33.46k	-2.5%
04-04-25	Fri	2.84	0.03	14.23k	1.1%
03-04-25	Thu	2.81	-0.02	30.13k	-0.7%
02-04-25	Wed	2.83	0.01	31.65k	0.4%
01-04-25	Tue	2.82	0.05	38.14k	1.8%
28-03-25	Fri	2.77	0	44.91k	0.0%
27-03-25	Thu	2.77	-0.07	34.89k	-2.5%
26-03-25	Wed	2.84	0.08	11.15k	2.9%
25-03-25	Tue	2.76	-0.08	38.27k	-2.8%
24-03-25	Mon	2.84	0	99.94k	0.0%
21-03-25	Fri	2.84	0.03	62.59k	1.1%
20-03-25	Thu	2.81	0.06	74.43k	2.2%
19-03-25	Wed	2.75	-0.03	44.23k	-1.1%
18-03-25	Tue	2.78	0.02	30.95k	0.7%
17-03-25	Mon	2.76	0.01	21.15k	0.4%
13-03-25	Thu	2.71	-0.09	65.04k	-3.2%
12-03-25	Wed	2.75	0.04	20.97k	1.5%
11-03-25	Tue	2.8	0.05	57.55k	1.8%
10-03-25	Mon	2.75	-0.04	19.82k	-1.4%
07-03-25	Fri	2.79	-0.04	97.09k	-1.4%
06-03-25	Thu	2.83	0	20.4k	0.0%
05-03-25	Wed	2.83	-0.07	80.9k	-2.4%
04-03-25	Tue	2.9	0.19	45.24k	7.0%
03-03-25	Mon	2.71	-0.21	99.66k	-7.2%
28-02-25	Fri	2.92	-0.05	34.61k	-1.7%
27-02-25	Thu	2.97	0.07	34.99k	2.4%
25-02-25	Tue	2.9	0	17.78k	0.0%