Price Data Selection & Download
UTL Industries Share Price All Time Records & Statistics (Oct 2011 - Sep 2026)
2389 daily OHLCV records on BSE from Oct. 2011 to Sept. 2026. Review UTLINDS earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹53.80
April 20, 2015
BSE Exchange
Share Price All Time Low
₹1.29
September 29, 2025
BSE Exchange
Highest Volume Trading Day
2,337,064
December 20, 2021 • ₹6.31
BSE Exchange
Share Price History Data (Oct 2011 - Sep 2026)
UTLINDS daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1.41 | ₹1.49 | ₹1.41 | ₹1.42 | 5,413 |
| 2026-09-17 | ₹1.41 | ₹1.49 | ₹1.41 | ₹1.41 | 6,950 |
| 2026-09-16 | ₹1.50 | ₹1.50 | ₹1.40 | ₹1.49 | 14,482 |
| 2026-09-15 | ₹1.40 | ₹1.50 | ₹1.40 | ₹1.50 | 20,067 |
| 2026-09-11 | ₹1.40 | ₹1.43 | ₹1.40 | ₹1.40 | 14,348 |
| 2026-09-10 | ₹1.41 | ₹1.50 | ₹1.41 | ₹1.46 | 3,848 |
| 2026-09-09 | ₹1.40 | ₹1.40 | ₹1.40 | ₹1.40 | 13,709 |
| 2026-09-08 | ₹1.44 | ₹1.44 | ₹1.40 | ₹1.40 | 17,718 |
| 2026-09-07 | ₹1.41 | ₹1.41 | ₹1.40 | ₹1.41 | 68,341 |
| 2026-09-04 | ₹1.41 | ₹1.49 | ₹1.41 | ₹1.44 | 39,361 |
| 2026-09-03 | ₹1.46 | ₹1.49 | ₹1.46 | ₹1.47 | 6,121 |
| 2026-09-02 | ₹1.58 | ₹1.58 | ₹1.46 | ₹1.46 | 18,737 |
| 2026-09-01 | ₹1.48 | ₹1.48 | ₹1.42 | ₹1.44 | 8,688 |
| 2026-08-31 | ₹1.48 | ₹1.48 | ₹1.46 | ₹1.46 | 4,630 |
| 2026-08-28 | ₹1.47 | ₹1.49 | ₹1.47 | ₹1.48 | 7,748 |
| 2026-08-27 | ₹1.50 | ₹1.50 | ₹1.47 | ₹1.47 | 3,688 |
| 2026-08-26 | ₹1.46 | ₹1.46 | ₹1.45 | ₹1.46 | 6,465 |
| 2026-08-25 | ₹1.46 | ₹1.46 | ₹1.42 | ₹1.46 | 10,820 |
| 2026-08-24 | ₹1.48 | ₹1.48 | ₹1.41 | ₹1.46 | 22,237 |
| 2026-08-21 | ₹1.47 | ₹1.50 | ₹1.47 | ₹1.50 | 5,903 |
| 2026-08-20 | ₹1.48 | ₹1.50 | ₹1.45 | ₹1.45 | 20,335 |
| 2026-08-19 | ₹1.43 | ₹1.47 | ₹1.43 | ₹1.47 | 6,567 |
| 2026-08-18 | ₹1.40 | ₹1.54 | ₹1.40 | ₹1.47 | 38,946 |
| 2026-08-17 | ₹1.58 | ₹1.58 | ₹1.45 | ₹1.46 | 18,576 |
| 2026-08-14 | ₹1.50 | ₹1.50 | ₹1.50 | ₹1.50 | 5,884 |
| 2026-08-13 | ₹1.48 | ₹1.50 | ₹1.44 | ₹1.50 | 46,289 |
| 2026-08-12 | ₹1.51 | ₹1.55 | ₹1.37 | ₹1.48 | 95,274 |
| 2026-08-11 | ₹1.60 | ₹1.60 | ₹1.47 | ₹1.51 | 2,683 |
| 2026-08-10 | ₹1.58 | ₹1.60 | ₹1.58 | ₹1.60 | 2,995 |
| 2026-08-07 | ₹1.60 | ₹1.60 | ₹1.57 | ₹1.57 | 3,628 |
| 2026-08-06 | ₹1.51 | ₹1.56 | ₹1.51 | ₹1.51 | 21,671 |
| 2026-08-05 | ₹1.55 | ₹1.55 | ₹1.51 | ₹1.51 | 3,983 |
| 2026-08-04 | ₹1.55 | ₹1.55 | ₹1.55 | ₹1.55 | 24,702 |
| 2026-08-03 | ₹1.57 | ₹1.60 | ₹1.57 | ₹1.60 | 10,260 |
| 2026-07-31 | ₹1.59 | ₹1.59 | ₹1.57 | ₹1.57 | 13,518 |
| 2026-07-30 | ₹1.50 | ₹1.59 | ₹1.50 | ₹1.59 | 26,644 |
| 2026-07-29 | ₹1.52 | ₹1.52 | ₹1.50 | ₹1.50 | 22,846 |
| 2026-07-28 | ₹1.59 | ₹1.59 | ₹1.51 | ₹1.52 | 33,540 |
| 2026-07-27 | ₹1.53 | ₹1.60 | ₹1.53 | ₹1.60 | 7,757 |
| 2026-07-24 | ₹1.51 | ₹1.52 | ₹1.51 | ₹1.52 | 27,741 |
| 2026-07-23 | ₹1.62 | ₹1.62 | ₹1.47 | ₹1.52 | 49,246 |
| 2026-07-22 | ₹1.74 | ₹1.74 | ₹1.63 | ₹1.63 | 2,365 |
| 2026-07-21 | ₹1.69 | ₹1.69 | ₹1.62 | ₹1.62 | 24,265 |
| 2026-07-20 | ₹1.60 | ₹1.61 | ₹1.60 | ₹1.61 | 6,699 |
| 2026-07-17 | ₹1.60 | ₹1.65 | ₹1.60 | ₹1.65 | 6,468 |
| 2026-07-16 | ₹1.65 | ₹1.65 | ₹1.60 | ₹1.65 | 10,756 |
| 2026-07-15 | ₹1.65 | ₹1.65 | ₹1.63 | ₹1.65 | 2,959 |
| 2026-07-14 | ₹1.63 | ₹1.65 | ₹1.60 | ₹1.65 | 8,562 |
| 2026-07-13 | ₹1.67 | ₹1.67 | ₹1.63 | ₹1.63 | 48,527 |
| 2026-07-10 | ₹1.70 | ₹1.70 | ₹1.67 | ₹1.69 | 14,091 |
| 2026-07-09 | ₹1.70 | ₹1.74 | ₹1.67 | ₹1.67 | 19,859 |
| 2026-07-08 | ₹1.75 | ₹1.75 | ₹1.67 | ₹1.69 | 24,081 |
| 2026-07-07 | ₹1.73 | ₹1.74 | ₹1.67 | ₹1.68 | 31,315 |
| 2026-07-06 | ₹1.60 | ₹1.74 | ₹1.60 | ₹1.69 | 23,773 |
| 2026-07-03 | ₹1.77 | ₹1.77 | ₹1.68 | ₹1.71 | 28,629 |
| 2026-07-02 | ₹1.74 | ₹1.88 | ₹1.69 | ₹1.73 | 164,351 |
| 2026-07-01 | ₹1.66 | ₹1.74 | ₹1.64 | ₹1.72 | 37,659 |
| 2026-06-30 | ₹1.73 | ₹1.74 | ₹1.65 | ₹1.69 | 22,018 |
| 2026-06-29 | ₹1.65 | ₹1.77 | ₹1.63 | ₹1.70 | 47,878 |
| 2026-06-25 | ₹1.78 | ₹1.87 | ₹1.66 | ₹1.66 | 116,197 |
| 2026-06-24 | ₹1.79 | ₹1.79 | ₹1.68 | ₹1.70 | 109,820 |
| 2026-06-23 | ₹1.79 | ₹1.80 | ₹1.72 | ₹1.75 | 18,101 |
| 2026-06-22 | ₹1.76 | ₹1.80 | ₹1.70 | ₹1.75 | 134,980 |
| 2026-06-19 | ₹1.73 | ₹1.76 | ₹1.71 | ₹1.74 | 76,202 |
| 2026-06-18 | ₹1.73 | ₹1.77 | ₹1.71 | ₹1.73 | 55,026 |
| 2026-06-17 | ₹1.75 | ₹1.85 | ₹1.72 | ₹1.76 | 32,574 |
| 2026-06-16 | ₹1.80 | ₹1.80 | ₹1.72 | ₹1.75 | 78,009 |
| 2026-06-15 | ₹1.72 | ₹1.92 | ₹1.72 | ₹1.76 | 49,711 |
| 2026-06-12 | ₹1.79 | ₹1.93 | ₹1.75 | ₹1.76 | 53,611 |
| 2026-06-11 | ₹1.76 | ₹1.80 | ₹1.71 | ₹1.76 | 42,795 |
| 2026-06-10 | ₹1.71 | ₹1.85 | ₹1.71 | ₹1.76 | 63,329 |
| 2026-06-09 | ₹1.85 | ₹1.85 | ₹1.68 | ₹1.71 | 135,142 |
| 2026-06-08 | ₹1.79 | ₹1.94 | ₹1.73 | ₹1.85 | 97,234 |
| 2026-06-05 | ₹1.79 | ₹1.84 | ₹1.73 | ₹1.77 | 49,679 |
| 2026-06-04 | ₹1.79 | ₹1.79 | ₹1.72 | ₹1.78 | 23,598 |
| 2026-06-03 | ₹1.78 | ₹1.80 | ₹1.68 | ₹1.77 | 35,497 |
| 2026-06-02 | ₹1.79 | ₹1.80 | ₹1.72 | ₹1.79 | 25,254 |
| 2026-06-01 | ₹1.80 | ₹1.85 | ₹1.69 | ₹1.76 | 125,329 |
| 2026-05-29 | ₹1.80 | ₹1.86 | ₹1.76 | ₹1.84 | 16,697 |
| 2026-05-27 | ₹1.86 | ₹1.90 | ₹1.75 | ₹1.84 | 165,829 |
| 2026-05-26 | ₹1.75 | ₹1.89 | ₹1.67 | ₹1.82 | 210,455 |
| 2026-05-25 | ₹1.67 | ₹1.79 | ₹1.67 | ₹1.72 | 33,778 |
| 2026-05-22 | ₹1.70 | ₹1.76 | ₹1.70 | ₹1.73 | 17,604 |
| 2026-05-21 | ₹1.65 | ₹1.81 | ₹1.60 | ₹1.75 | 277,378 |
| 2026-05-20 | ₹1.66 | ₹1.69 | ₹1.64 | ₹1.65 | 33,707 |
| 2026-05-19 | ₹1.72 | ₹1.80 | ₹1.60 | ₹1.65 | 471,484 |
| 2026-05-18 | ₹1.66 | ₹1.77 | ₹1.66 | ₹1.77 | 67,697 |
| 2026-05-15 | ₹1.83 | ₹1.83 | ₹1.65 | ₹1.75 | 67,204 |
| 2026-05-14 | ₹1.83 | ₹1.83 | ₹1.76 | ₹1.81 | 138,367 |
| 2026-05-13 | ₹1.78 | ₹1.83 | ₹1.76 | ₹1.81 | 43,807 |
| 2026-05-12 | ₹1.83 | ₹1.84 | ₹1.75 | ₹1.79 | 23,239 |
| 2026-05-11 | ₹1.75 | ₹1.86 | ₹1.75 | ₹1.83 | 47,785 |
| 2026-05-08 | ₹1.86 | ₹1.86 | ₹1.75 | ₹1.79 | 28,486 |
| 2026-05-07 | ₹1.79 | ₹1.86 | ₹1.77 | ₹1.81 | 55,548 |
| 2026-05-06 | ₹1.75 | ₹1.80 | ₹1.73 | ₹1.78 | 15,187 |
| 2026-05-05 | ₹1.84 | ₹1.84 | ₹1.73 | ₹1.75 | 76,652 |
| 2026-05-04 | ₹1.86 | ₹1.86 | ₹1.76 | ₹1.81 | 26,431 |
| 2026-04-30 | ₹1.87 | ₹1.87 | ₹1.82 | ₹1.86 | 34,407 |
| 2026-04-29 | ₹1.84 | ₹1.89 | ₹1.80 | ₹1.83 | 32,379 |
| 2026-04-28 | ₹1.81 | ₹1.86 | ₹1.79 | ₹1.80 | 27,351 |
| 2026-04-27 | ₹1.84 | ₹1.87 | ₹1.77 | ₹1.79 | 58,746 |
| 2026-04-24 | ₹1.91 | ₹1.91 | ₹1.67 | ₹1.77 | 124,721 |
| 2026-04-23 | ₹1.92 | ₹1.92 | ₹1.80 | ₹1.83 | 115,520 |
| 2026-04-22 | ₹1.77 | ₹1.94 | ₹1.72 | ₹1.87 | 88,401 |
| 2026-04-21 | ₹1.72 | ₹1.80 | ₹1.72 | ₹1.77 | 47,713 |
| 2026-04-20 | ₹1.83 | ₹1.84 | ₹1.70 | ₹1.83 | 34,101 |
| 2026-04-17 | ₹1.88 | ₹1.88 | ₹1.78 | ₹1.83 | 75,163 |
| 2026-04-16 | ₹1.85 | ₹1.92 | ₹1.76 | ₹1.80 | 176,565 |
| 2026-04-15 | ₹1.89 | ₹1.89 | ₹1.70 | ₹1.82 | 80,156 |
| 2026-04-13 | ₹1.74 | ₹1.77 | ₹1.66 | ₹1.74 | 105,228 |
| 2026-04-10 | ₹1.75 | ₹1.86 | ₹1.72 | ₹1.79 | 125,020 |
| 2026-04-09 | ₹1.70 | ₹1.72 | ₹1.62 | ₹1.72 | 149,297 |
| 2026-04-08 | ₹1.47 | ₹1.60 | ₹1.45 | ₹1.57 | 193,874 |
| 2026-04-07 | ₹1.44 | ₹1.46 | ₹1.43 | ₹1.46 | 26,877 |
| 2026-04-06 | ₹1.46 | ₹1.46 | ₹1.36 | ₹1.43 | 133,345 |
| 2026-04-02 | ₹1.45 | ₹1.48 | ₹1.41 | ₹1.43 | 14,792 |
| 2026-04-01 | ₹1.37 | ₹1.47 | ₹1.37 | ₹1.45 | 54,474 |
| 2026-03-30 | ₹1.49 | ₹1.49 | ₹1.40 | ₹1.40 | 92,878 |
| 2026-03-27 | ₹1.47 | ₹1.49 | ₹1.45 | ₹1.47 | 7,950 |
| 2026-03-25 | ₹1.51 | ₹1.51 | ₹1.45 | ₹1.47 | 72,193 |
| 2026-03-24 | ₹1.52 | ₹1.52 | ₹1.42 | ₹1.47 | 35,160 |
| 2026-03-23 | ₹1.52 | ₹1.52 | ₹1.43 | ₹1.47 | 73,282 |
| 2026-03-20 | ₹1.55 | ₹1.55 | ₹1.44 | ₹1.47 | 58,919 |
| 2026-03-19 | ₹1.55 | ₹1.55 | ₹1.50 | ₹1.50 | 44,212 |
| 2026-03-18 | ₹1.53 | ₹1.59 | ₹1.51 | ₹1.52 | 41,430 |
| 2026-03-17 | ₹1.60 | ₹1.63 | ₹1.53 | ₹1.54 | 62,016 |
| 2026-03-16 | ₹1.64 | ₹1.64 | ₹1.53 | ₹1.59 | 102,398 |
| 2026-03-13 | ₹1.60 | ₹1.69 | ₹1.60 | ₹1.61 | 28,720 |
| 2026-03-12 | ₹1.58 | ₹1.64 | ₹1.55 | ₹1.64 | 34,570 |
| 2026-03-11 | ₹1.60 | ₹1.60 | ₹1.55 | ₹1.58 | 24,669 |
| 2026-03-10 | ₹1.56 | ₹1.62 | ₹1.51 | ₹1.55 | 29,821 |
| 2026-03-09 | ₹1.64 | ₹1.64 | ₹1.50 | ₹1.57 | 28,095 |
| 2026-03-06 | ₹1.56 | ₹1.58 | ₹1.54 | ₹1.57 | 35,431 |
| 2026-03-05 | ₹1.58 | ₹1.58 | ₹1.52 | ₹1.53 | 41,879 |
| 2026-03-04 | ₹1.64 | ₹1.65 | ₹1.58 | ₹1.58 | 76,510 |
| 2026-03-02 | ₹1.72 | ₹1.72 | ₹1.64 | ₹1.66 | 55,855 |
| 2026-02-27 | ₹1.72 | ₹1.76 | ₹1.65 | ₹1.72 | 25,539 |
| 2026-02-26 | ₹1.71 | ₹1.83 | ₹1.69 | ₹1.72 | 47,161 |
| 2026-02-25 | ₹1.71 | ₹1.83 | ₹1.71 | ₹1.77 | 23,874 |
| 2026-02-24 | ₹1.79 | ₹1.79 | ₹1.73 | ₹1.75 | 59,025 |
| 2026-02-23 | ₹1.77 | ₹1.88 | ₹1.71 | ₹1.73 | 155,109 |
| 2026-02-20 | ₹1.92 | ₹1.92 | ₹1.77 | ₹1.80 | 44,354 |
| 2026-02-19 | ₹1.82 | ₹1.89 | ₹1.82 | ₹1.85 | 20,251 |
| 2026-02-18 | ₹1.90 | ₹1.90 | ₹1.82 | ₹1.82 | 10,435 |
| 2026-02-17 | ₹1.81 | ₹1.97 | ₹1.81 | ₹1.90 | 36,155 |
| 2026-02-16 | ₹1.88 | ₹1.92 | ₹1.76 | ₹1.90 | 30,037 |
| 2026-02-13 | ₹1.92 | ₹1.92 | ₹1.84 | ₹1.84 | 32,727 |
| 2026-02-12 | ₹1.82 | ₹1.96 | ₹1.82 | ₹1.93 | 41,104 |
| 2026-02-11 | ₹1.91 | ₹1.91 | ₹1.83 | ₹1.89 | 56,693 |
| 2026-02-10 | ₹1.97 | ₹2.05 | ₹1.89 | ₹1.91 | 152,631 |
| 2026-02-09 | ₹2.10 | ₹2.10 | ₹1.90 | ₹1.98 | 85,251 |
| 2026-02-06 | ₹1.93 | ₹2.02 | ₹1.85 | ₹2.00 | 109,962 |
| 2026-02-05 | ₹1.75 | ₹1.93 | ₹1.75 | ₹1.93 | 50,316 |
| 2026-02-04 | ₹1.93 | ₹1.94 | ₹1.78 | ₹1.84 | 49,884 |
| 2026-02-03 | ₹1.87 | ₹1.87 | ₹1.73 | ₹1.85 | 75,992 |
| 2026-02-02 | ₹1.87 | ₹1.87 | ₹1.77 | ₹1.81 | 95,477 |
| 2026-02-01 | ₹1.87 | ₹1.89 | ₹1.71 | ₹1.86 | 62,791 |
| 2026-01-30 | ₹1.90 | ₹1.90 | ₹1.76 | ₹1.80 | 104,475 |
| 2026-01-29 | ₹1.73 | ₹1.81 | ₹1.73 | ₹1.81 | 55,781 |
| 2026-01-28 | ₹1.75 | ₹1.78 | ₹1.72 | ₹1.73 | 71,933 |
| 2026-01-27 | ₹1.76 | ₹1.76 | ₹1.61 | ₹1.70 | 108,592 |
| 2026-01-23 | ₹1.71 | ₹1.76 | ₹1.62 | ₹1.68 | 79,049 |
| 2026-01-22 | ₹1.76 | ₹1.84 | ₹1.68 | ₹1.68 | 209,271 |
| 2026-01-21 | ₹1.85 | ₹1.86 | ₹1.72 | ₹1.76 | 128,899 |
| 2026-01-20 | ₹1.87 | ₹1.92 | ₹1.78 | ₹1.78 | 72,453 |
| 2026-01-19 | ₹1.98 | ₹2.05 | ₹1.87 | ₹1.87 | 205,866 |
| 2026-01-16 | ₹2.00 | ₹2.04 | ₹1.87 | ₹1.96 | 122,046 |
| 2026-01-14 | ₹2.10 | ₹2.13 | ₹1.95 | ₹1.96 | 159,892 |
| 2026-01-13 | ₹2.04 | ₹2.08 | ₹1.95 | ₹2.03 | 80,024 |
| 2026-01-12 | ₹2.04 | ₹2.04 | ₹1.90 | ₹1.99 | 208,383 |
| 2026-01-09 | ₹1.87 | ₹1.96 | ₹1.78 | ₹1.96 | 235,830 |
| 2026-01-08 | ₹1.90 | ₹1.90 | ₹1.86 | ₹1.87 | 133,480 |
| 2026-01-07 | ₹2.08 | ₹2.08 | ₹1.90 | ₹1.90 | 415,380 |
| 2026-01-06 | ₹1.97 | ₹1.99 | ₹1.97 | ₹1.99 | 32,336 |
| 2026-01-05 | ₹1.81 | ₹1.90 | ₹1.81 | ₹1.90 | 100,873 |
| 2026-01-02 | ₹1.79 | ₹1.81 | ₹1.79 | ₹1.81 | 73,293 |
| 2026-01-01 | ₹1.97 | ₹1.97 | ₹1.88 | ₹1.88 | 46,235 |
UTL Industries Share Price Performance Analysis (Oct 2011 - Sep 2026)
UTLINDS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.47%
₹1.88 → ₹1.42
Year to Date
Price Volatility
9.52%
Low Volatility
Year to Date
Average Daily Volume
62,141
Year to Date Average
BSE Exchange
UTL Industries Share Price History – Frequently Asked Questions
Common questions about UTLINDS historical data and records. Analyse UTLINDS institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of UTL Industries (UTLINDS)?
The all-time high share price of UTL Industries was ₹53.8 recorded on April 20, 2015 on the BSE exchange.
What is the all-time low share price of UTL Industries (UTLINDS)?
The all-time low share price of UTL Industries was ₹1.29 recorded on September 29, 2025 on the BSE exchange.
How can I download UTLINDS historical share price data?
You can download UTL Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UTLINDS shares?
The highest trading volume day for UTL Industries was 2,337,064 shares traded on December 20, 2021 on the BSE exchange, with share price at ₹6.31.