SEBI Registration No.: INA000006688
Preparing link (3 sec)...
UTLSOLAR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 27 May 2026 | 312.80 | 301.00 | 312.80 | 301.00 | 366516 | 4.98% |
| 26 May 2026 | 297.95 | 287.00 | 297.95 | 287.00 | 530971 | 4.99% |
| 25 May 2026 | 283.80 | 273.90 | 283.80 | 270.90 | 569364 | 4.99% |
| 22 May 2026 | 270.30 | 267.00 | 273.30 | 261.15 | 233980 | 2.19% |
| 21 May 2026 | 264.50 | 268.00 | 277.80 | 261.60 | 465394 | -0.64% |
| 20 May 2026 | 266.20 | 268.90 | 277.15 | 263.90 | 238074 | -1.46% |
| 19 May 2026 | 270.15 | 264.90 | 275.00 | 263.85 | 234492 | 2.50% |
| 18 May 2026 | 263.55 | 274.50 | 277.00 | 260.80 | 387496 | -3.99% |
| 15 May 2026 | 274.50 | 286.75 | 286.75 | 270.15 | 1336297 | 0.51% |
| 14 May 2026 | 273.10 | 262.05 | 273.10 | 260.10 | 299365 | 5.00% |
| 13 May 2026 | 260.10 | 272.30 | 278.25 | 259.95 | 368770 | -4.93% |
| 12 May 2026 | 273.60 | 276.10 | 281.00 | 270.10 | 243984 | -2.08% |
| 11 May 2026 | 279.40 | 275.00 | 284.00 | 260.70 | 416600 | 2.70% |
| 08 May 2026 | 272.05 | 283.40 | 285.45 | 272.05 | 269112 | -4.99% |
| 07 May 2026 | 286.35 | 284.20 | 288.00 | 281.25 | 342302 | 0.07% |
| 06 May 2026 | 286.15 | 270.00 | 289.65 | 270.00 | 570102 | 0.81% |
| 05 May 2026 | 283.85 | 299.20 | 301.70 | 283.85 | 398005 | -4.99% |
| 04 May 2026 | 298.75 | 296.50 | 305.75 | 289.30 | 485596 | 0.79% |
| 30 Apr 2026 | 296.41 | 296.00 | 304.90 | 285.16 | 540043 | -1.25% |
| 29 Apr 2026 | 300.16 | 309.00 | 313.00 | 290.65 | 650814 | -1.89% |
| 28 Apr 2026 | 305.94 | 303.00 | 310.60 | 299.41 | 670900 | 0.97% |
| 27 Apr 2026 | 303.01 | 307.00 | 309.00 | 299.00 | 969129 | 0.25% |
| 24 Apr 2026 | 302.24 | 290.51 | 306.25 | 286.00 | 6140718 | 5.77% |
| 23 Apr 2026 | 285.75 | 267.50 | 285.75 | 267.50 | 3045983 | 10.00% |
| 22 Apr 2026 | 259.78 | 262.62 | 266.55 | 259.00 | 543203 | -1.30% |
| 21 Apr 2026 | 263.21 | 261.01 | 269.99 | 258.47 | 636068 | 0.47% |
| 20 Apr 2026 | 261.99 | 258.00 | 264.60 | 257.22 | 700601 | 1.19% |
| 17 Apr 2026 | 258.92 | 256.17 | 262.50 | 254.02 | 994420 | 1.08% |
| 16 Apr 2026 | 256.16 | 245.00 | 261.00 | 245.00 | 2263687 | 6.97% |
| 15 Apr 2026 | 239.47 | 229.54 | 243.00 | 228.51 | 2289361 | 6.02% |
| 13 Apr 2026 | 225.87 | 216.00 | 228.00 | 213.60 | 733451 | 2.00% |
| 10 Apr 2026 | 221.44 | 220.00 | 225.30 | 220.00 | 379074 | 0.20% |
| 09 Apr 2026 | 220.99 | 223.00 | 226.32 | 219.10 | 248308 | -0.91% |
| 08 Apr 2026 | 223.01 | 224.49 | 230.15 | 222.20 | 554355 | 0.02% |
| 07 Apr 2026 | 222.97 | 215.21 | 224.70 | 215.00 | 748934 | 2.71% |
| 06 Apr 2026 | 217.08 | 198.40 | 220.90 | 198.40 | 804918 | 7.31% |
| 02 Apr 2026 | 202.30 | 200.00 | 203.50 | 199.06 | 90249 | -0.45% |
| 01 Apr 2026 | 203.21 | 202.56 | 204.00 | 200.41 | 198371 | 2.90% |
| 30 Mar 2026 | 197.49 | 198.42 | 202.00 | 194.55 | 316455 | -0.47% |
| 27 Mar 2026 | 198.42 | 197.47 | 203.09 | 195.00 | 400701 | -0.23% |
| 25 Mar 2026 | 198.87 | 193.99 | 201.39 | 193.99 | 320521 | 2.99% |
| 24 Mar 2026 | 193.10 | 193.00 | 198.90 | 188.00 | 116064 | 0.84% |
| 23 Mar 2026 | 191.49 | 204.50 | 204.50 | 190.25 | 184110 | -5.21% |
| 20 Mar 2026 | 202.01 | 196.98 | 205.80 | 196.98 | 179174 | 2.65% |
| 19 Mar 2026 | 196.80 | 190.75 | 199.29 | 190.75 | 197935 | 0.34% |
| 18 Mar 2026 | 196.14 | 186.25 | 198.29 | 186.25 | 206318 | 5.31% |
| 17 Mar 2026 | 186.25 | 183.00 | 190.32 | 183.00 | 150394 | 1.92% |
| 16 Mar 2026 | 182.75 | 187.00 | 187.74 | 179.51 | 88730 | -1.98% |
| 13 Mar 2026 | 186.44 | 188.00 | 189.81 | 184.80 | 68783 | -1.77% |
| 12 Mar 2026 | 189.80 | 189.90 | 192.08 | 185.10 | 97472 | 0.84% |
| 11 Mar 2026 | 188.21 | 187.00 | 189.50 | 183.83 | 84649 | 2.61% |
| 10 Mar 2026 | 183.42 | 180.24 | 185.14 | 177.65 | 105226 | 2.89% |
| 09 Mar 2026 | 178.26 | 179.44 | 181.37 | 174.20 | 75357 | -2.55% |
| 06 Mar 2026 | 182.93 | 175.11 | 188.40 | 174.99 | 161753 | 4.13% |
| 05 Mar 2026 | 175.67 | 175.05 | 178.98 | 172.00 | 142560 | 0.48% |
| 04 Mar 2026 | 174.83 | 178.51 | 179.94 | 174.00 | 144563 | -4.02% |
| 02 Mar 2026 | 182.15 | 176.40 | 185.00 | 176.40 | 205335 | -3.04% |
| 27 Feb 2026 | 187.87 | 192.00 | 192.44 | 186.80 | 121029 | -1.27% |
| 26 Feb 2026 | 190.29 | 194.36 | 194.69 | 189.15 | 252710 | -2.09% |
| 25 Feb 2026 | 194.36 | 199.00 | 200.38 | 191.51 | 157757 | -1.79% |
| 24 Feb 2026 | 197.91 | 203.01 | 204.65 | 197.00 | 147521 | -2.53% |
| 23 Feb 2026 | 203.05 | 209.44 | 209.44 | 201.61 | 187968 | -3.60% |
| 20 Feb 2026 | 210.64 | 209.22 | 213.78 | 206.40 | 224375 | 1.18% |
| 19 Feb 2026 | 208.19 | 214.80 | 215.98 | 207.50 | 111862 | -3.82% |
| 18 Feb 2026 | 216.46 | 211.65 | 219.90 | 207.48 | 628056 | 3.40% |
| 17 Feb 2026 | 209.35 | 206.93 | 209.95 | 205.23 | 97220 | 2.05% |
| 16 Feb 2026 | 205.15 | 203.00 | 208.85 | 203.00 | 198289 | -2.74% |
| 13 Feb 2026 | 210.93 | 210.40 | 214.25 | 207.50 | 186843 | 0.11% |
| 12 Feb 2026 | 210.69 | 210.30 | 213.00 | 208.52 | 61283 | -1.08% |
| 11 Feb 2026 | 212.99 | 219.00 | 219.00 | 212.43 | 73561 | -1.46% |
| 10 Feb 2026 | 216.15 | 211.85 | 218.90 | 211.85 | 319489 | 2.03% |
| 09 Feb 2026 | 211.85 | 209.89 | 214.20 | 205.50 | 149033 | 2.97% |
| 06 Feb 2026 | 205.73 | 205.20 | 210.69 | 205.00 | 82937 | -2.10% |
| 05 Feb 2026 | 210.14 | 211.55 | 213.79 | 208.45 | 93124 | -0.04% |
| 04 Feb 2026 | 210.23 | 207.11 | 213.00 | 203.50 | 339061 | 1.51% |
| 03 Feb 2026 | 207.11 | 208.50 | 209.32 | 200.00 | 503877 | 3.69% |
| 02 Feb 2026 | 199.73 | 204.74 | 208.88 | 196.10 | 165554 | -1.49% |
| 01 Feb 2026 | 202.76 | 207.00 | 219.15 | 201.00 | 921816 | 1.77% |
| 30 Jan 2026 | 199.23 | 193.40 | 204.00 | 192.75 | 160234 | 2.17% |
| 29 Jan 2026 | 195.00 | 200.70 | 201.57 | 192.88 | 130015 | -2.90% |
| 28 Jan 2026 | 200.83 | 202.01 | 202.01 | 198.35 | 147450 | 0.70% |
| 27 Jan 2026 | 199.43 | 207.00 | 207.73 | 198.20 | 175538 | -3.15% |
| 23 Jan 2026 | 205.92 | 211.00 | 212.13 | 203.20 | 140260 | -2.00% |
| 22 Jan 2026 | 210.13 | 206.66 | 210.89 | 206.66 | 139151 | 2.19% |
| 21 Jan 2026 | 205.63 | 207.20 | 211.19 | 202.25 | 152595 | -1.65% |
| 20 Jan 2026 | 209.07 | 217.25 | 218.07 | 207.50 | 219878 | -4.73% |
| 19 Jan 2026 | 219.46 | 219.99 | 222.00 | 213.80 | 300237 | -0.54% |
| 16 Jan 2026 | 220.65 | 219.00 | 222.00 | 216.64 | 220420 | 0.53% |
| 14 Jan 2026 | 219.48 | 216.68 | 220.00 | 215.32 | 181536 | 0.99% |
| 13 Jan 2026 | 217.33 | 217.35 | 220.10 | 215.00 | 352644 | -0.01% |
| 12 Jan 2026 | 217.35 | 211.00 | 218.96 | 210.20 | 334961 | 1.45% |
| 09 Jan 2026 | 214.25 | 212.63 | 217.40 | 211.13 | 266490 | 0.76% |
| 08 Jan 2026 | 212.63 | 217.38 | 223.19 | 210.42 | 749547 | -2.42% |
| 07 Jan 2026 | 217.90 | 220.00 | 220.93 | 217.00 | 185469 | -0.77% |
| 06 Jan 2026 | 219.58 | 224.00 | 226.00 | 218.00 | 288891 | -2.41% |
| 05 Jan 2026 | 225.00 | 223.00 | 226.20 | 223.00 | 359572 | 0.13% |
| 02 Jan 2026 | 224.71 | 221.50 | 228.80 | 221.50 | 1244974 | 0.58% |
| 01 Jan 2026 | 223.41 | 223.00 | 224.99 | 219.15 | 524269 | 0.44% |
| 31 Dec 2025 | 222.43 | 215.70 | 224.00 | 213.54 | 1374941 | 3.12% |
| 30 Dec 2025 | 215.70 | 215.99 | 217.00 | 212.01 | 319501 | 0.23% |
| 29 Dec 2025 | 215.21 | 215.23 | 217.81 | 212.73 | 354729 | -0.01% |
| 26 Dec 2025 | 215.23 | 210.99 | 220.50 | 210.99 | 786458 | 0.73% |
| 24 Dec 2025 | 213.66 | 213.00 | 221.70 | 210.04 | 1058968 | 0.46% |
| 23 Dec 2025 | 212.68 | 196.25 | 216.25 | 196.25 | 2182465 | 7.89% |
| 22 Dec 2025 | 197.12 | 196.00 | 199.00 | 196.00 | 273165 | 0.96% |
| 19 Dec 2025 | 195.24 | 199.00 | 199.70 | 193.34 | 336175 | -1.03% |
| 18 Dec 2025 | 197.28 | 192.00 | 197.96 | 192.00 | 380194 | 0.80% |
| 17 Dec 2025 | 195.71 | 200.00 | 201.50 | 195.05 | 316222 | -2.22% |
| 16 Dec 2025 | 200.15 | 202.79 | 202.79 | 198.40 | 208305 | 0.18% |
| 15 Dec 2025 | 199.80 | 203.89 | 203.89 | 198.99 | 323322 | -2.43% |
| 12 Dec 2025 | 204.78 | 206.00 | 207.17 | 203.34 | 382580 | -1.20% |
| 11 Dec 2025 | 207.27 | 205.95 | 209.00 | 201.25 | 732866 | 0.90% |
| 10 Dec 2025 | 205.43 | 203.89 | 207.90 | 201.25 | 687705 | 0.91% |
| 09 Dec 2025 | 203.57 | 205.78 | 209.99 | 198.40 | 4239953 | 1.82% |
| 08 Dec 2025 | 199.93 | 204.28 | 206.70 | 196.70 | 624013 | -2.13% |
| 05 Dec 2025 | 204.28 | 205.24 | 206.80 | 201.20 | 368019 | -0.43% |
| 04 Dec 2025 | 205.17 | 196.20 | 212.00 | 196.20 | 1834435 | 3.02% |
| 03 Dec 2025 | 199.15 | 202.50 | 204.25 | 195.64 | 775998 | -1.64% |
| 02 Dec 2025 | 202.47 | 206.00 | 207.00 | 199.71 | 926966 | -1.19% |
| 01 Dec 2025 | 204.91 | 209.89 | 213.06 | 203.63 | 618325 | -2.13% |
| 28 Nov 2025 | 209.38 | 210.98 | 217.00 | 208.50 | 794520 | 0.17% |
| 27 Nov 2025 | 209.02 | 212.02 | 214.20 | 207.50 | 749409 | -0.95% |
| 26 Nov 2025 | 211.03 | 222.00 | 222.00 | 209.12 | 1409005 | -4.34% |
| 25 Nov 2025 | 220.61 | 220.00 | 222.79 | 215.03 | 1725797 | 1.43% |
| 24 Nov 2025 | 217.51 | 209.70 | 218.90 | 207.33 | 3000563 | 4.15% |
| 21 Nov 2025 | 208.84 | 208.50 | 217.68 | 204.70 | 5414112 | 0.19% |
