BSE · UTLINDS · stock
UTL Industries Limited (UTLINDS) stock price history
Every BSE trading session of UTL Industries Limited from Dec 30, 1998 to Nov 13, 2026: 6,942 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UTLINDS adjusted close, 1998 to 2026
- ₹99,620
- All time high, 2007
- ₹3.55
- 52 week high, ₹1.22 low
- 6,942
- Daily sessions since 1998
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
UTLINDS key facts
- UTL Industries Limited (UTLINDS) closed at ₹1.32 on Nov 13, 2026 on BSE.
- UTLINDS's all time high close is ₹99,620, set on Jun 25, 2007; its all time low close is ₹0.0010 on Sep 17, 2007.
- UTLINDS's 52 week range is ₹1.22 to ₹3.55.
- UTLINDS returned -56.0% over the year to Nov 13, 2026 and -74.3% over five years.
- Over ten years UTLINDS returned -76%, -13.2% a year compounded.
- UTLINDS's deepest drawdown was -100.0% from Jun 25, 2007 to Sep 17, 2007.
- DataCedar holds 6,942 daily sessions of UTLINDS history from Dec 30, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UTLINDS price chart, 1998 to 2026
UTLINDS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -12.0% |
| 6 months | -27.1% |
| Year to date | -36.2% |
| 1 year | -56.0% |
| 3 years | -38.0% |
| 5 years | -74.3% |
| 10 years | -75.7% |
| Since Dec 30, 1998 | -98.2% |
| Compound annual growth, 27.9 years | -13.5% |
UTLINDS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹99,620 on Jun 25, 2007
- All time low close
- ₹0.0010 on Sep 17, 2007
- 52 week high
- ₹3.55 on Nov 21, 2025
- 52 week low
- ₹1.22 on Oct 30, 2026
- Deepest drawdown
- -100.0% from Jun 25, 2007 to Sep 17, 2007, not yet recovered
- Best single session
- +11,049,900% on Sep 19, 2007
- Worst single session
- -100.0% on May 28, 2008
- Volatility, 1 year annualised
- 61.2%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2002, +6,775%
- Worst calendar year
- 2000, -97%
UTLINDS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 30, 1998; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.97 | ₹2.13 | ₹1.22 | ₹1.32 | -33.0% | 11.3M | 210 |
| 2025 | ₹2.98 | ₹3.55 | ₹1.29 | ₹1.97 | -30.6% | 19.6M | 248 |
| 2024 | ₹2.17 | ₹4.99 | ₹2.10 | ₹2.84 | +30.9% | 26.2M | 245 |
| 2023 | ₹3.43 | ₹3.49 | ₹1.50 | ₹2.17 | -35.2% | 13.7M | 245 |
| 2022 | ₹7.70 | ₹8.17 | ₹3.06 | ₹3.35 | -54.9% | 23.1M | 248 |
| 2021 | ₹10.00 | ₹16.45 | ₹4.65 | ₹7.42 | -27.5% | 26.3M | 248 |
| 2020 | ₹8.50 | ₹11.91 | ₹4.95 | ₹10.24 | +20.5% | 2M | 251 |
| 2019 | ₹14.30 | ₹21.10 | ₹4.35 | ₹8.50 | -40.1% | 3.2M | 243 |
| 2018 | ₹6.30 | ₹22.80 | ₹6.00 | ₹14.20 | +125.5% | 1.6M | 246 |
| 2017 | ₹4.47 | ₹6.97 | ₹3.79 | ₹6.30 | +40.8% | 27.3K | 248 |
| 2016 | ₹7.67 | ₹7.67 | ₹3.61 | ₹4.47 | -41.7% | 45.3K | 246 |
| 2015 | ₹9.72 | ₹53.60 | ₹7.67 | ₹7.67 | -21.1% | 23.2K | 246 |
| 2014 | ₹2.46 | ₹11.31 | ₹2.39 | ₹9.72 | +295.1% | 8.3K | 244 |
| 2013 | ₹4.88 | ₹5.93 | ₹2.24 | ₹2.46 | -49.6% | 5.8K | 248 |
| 2012 | ₹14.94 | ₹14.94 | ₹4.88 | ₹4.88 | -67.3% | 24.1K | 245 |
| 2011 | ₹119.59 | ₹119.59 | ₹10.01 | ₹14.94 | -87.5% | 200 | 246 |
| 2010 | ₹119.59 | ₹119.59 | ₹119.59 | ₹119.59 | 0.0% | 0 | 250 |
| 2009 | ₹119.59 | ₹119.59 | ₹119.59 | ₹119.59 | 0.0% | 0 | 243 |
| 2008 | ₹3.49 | ₹2,377 | ₹0.0010 | ₹119.59 | +3,330% | 1.7M | 239 |
| 2007 | ₹10.68 | ₹99,620 | ₹0.0010 | ₹3.49 | 0.0% | 16.4M | 238 |
| 2006 | ₹3.49 | ₹36.46 | ₹1.20 | ₹3.49 | +293.3% | 100 | 247 |
| 2005 | ₹3.49 | ₹239.09 | ₹0.5778 | ₹0.8866 | -74.6% | 0 | 250 |
| 2004 | ₹3.49 | ₹522.01 | ₹3.49 | ₹3.49 | 0.0% | 0 | 262 |
| 2003 | ₹109.58 | ₹109.58 | ₹0.2690 | ₹3.49 | -96.8% | 4.2K | 261 |
| 2002 | ₹1.59 | ₹109.58 | ₹1.59 | ₹109.58 | +6,775% | 0 | 261 |
| 2001 | ₹2.99 | ₹54.34 | ₹1.59 | ₹1.59 | -46.7% | 0 | 261 |
| 2000 | ₹95.93 | ₹309.32 | ₹1.44 | ₹2.99 | -96.9% | 25 | 260 |
| 1999 | ₹74.59 | ₹95.93 | ₹74.59 | ₹95.93 | +28.6% | 0 | 261 |
| 1998 | ₹74.59 | ₹74.59 | ₹74.59 | ₹74.59 | n/a | 0 | 2 |
UTLINDS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1.32 | +8.2% |
| October 2026 | ₹1.22 | -14.1% |
| September 2026 | ₹1.42 | -2.7% |
| August 2026 | ₹1.46 | -7.0% |
| July 2026 | ₹1.57 | -7.1% |
| June 2026 | ₹1.69 | -8.2% |
| May 2026 | ₹1.84 | -1.1% |
| April 2026 | ₹1.86 | +32.9% |
| March 2026 | ₹1.40 | -18.6% |
| February 2026 | ₹1.72 | -4.4% |
| January 2026 | ₹1.80 | -8.6% |
| December 2025 | ₹1.97 | -38.8% |
About the UTLINDS data
Daily bars. 6,942 sessions from Dec 30, 1998 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AUTLINDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- USK Udayshivakumar Infra Limited
- UTIAMC UTI Asset Management Company Limited
- UTIQUE Utique Enterprises Limited
- UTKARSHBNK Utkarsh Small Finance Bank Limited
- UTLSOLAR Fujiyama Power Systems Limited
- UTTAMSUGAR Uttam Sugar Mills Limited
- UVDRHOR United Van Der Horst Limited
- UVS UVS Hospitality and Services Limited
Common questions
UTLINDS share price history
