UIL Limited (DI) (UTL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UIL Limited (DI)

Date Open High Low Close* Volume
24/12/2025 156.00p 152.50p 152.50p 152.50p 0
23/12/2025 157.00p 157.00p 152.50p 152.50p 6500
22/12/2025 154.00p 154.00p 152.60p 153.00p 52
19/12/2025 151.50p 152.00p 150.24p 152.00p 3842
18/12/2025 151.50p 151.70p 151.00p 151.00p 2000
17/12/2025 151.50p 151.70p 147.00p 148.00p 1648
16/12/2025 151.50p 153.00p 151.50p 151.50p 10251
15/12/2025 152.50p 152.50p 150.00p 152.00p 547
12/12/2025 157.50p 157.50p 152.50p 152.50p 0
11/12/2025 158.00p 168.00p 152.90p 157.50p 4933
10/12/2025 156.00p 156.00p 153.00p 153.00p 5493
09/12/2025 157.50p 160.84p 152.00p 152.00p 22009
08/12/2025 159.50p 165.00p 152.00p 152.00p 616
05/12/2025 156.00p 159.00p 154.80p 159.00p 17500
04/12/2025 163.00p 163.00p 156.00p 156.00p 5000
03/12/2025 165.00p 165.00p 160.00p 163.00p 4022
02/12/2025 170.00p 180.00p 160.00p 169.00p 51027
01/12/2025 170.00p 180.63p 165.00p 165.00p 212635
28/11/2025 170.00p 180.02p 165.00p 174.00p 37917
27/11/2025 169.50p 180.85p 169.50p 174.00p 217424
26/11/2025 169.50p 177.23p 169.50p 172.50p 187773
25/11/2025 169.50p 178.39p 169.50p 171.50p 223877
24/11/2025 169.50p 182.30p 169.50p 170.50p 114649
21/11/2025 169.00p 184.36p 169.00p 170.50p 190006
20/11/2025 170.00p 182.22p 170.00p 174.00p 186020
19/11/2025 170.00p 182.30p 170.00p 174.50p 173666
18/11/2025 171.00p 183.47p 171.00p 173.00p 29791
17/11/2025 169.00p 185.12p 164.00p 173.00p 153662
14/11/2025 171.00p 183.00p 164.00p 171.00p 189589
13/11/2025 176.00p 176.00p 166.00p 171.00p 3013
12/11/2025 175.00p 183.78p 175.00p 179.50p 36668
11/11/2025 174.50p 182.58p 171.16p 182.00p 67119
10/11/2025 175.00p 180.34p 171.34p 173.50p 33084
07/11/2025 168.00p 174.81p 160.20p 172.00p 23013
06/11/2025 175.00p 180.19p 170.00p 170.00p 38177
05/11/2025 147.00p 182.80p 147.00p 174.00p 135683
04/11/2025 147.00p 151.00p 147.00p 147.00p 1
03/11/2025 147.00p 147.00p 146.50p 147.00p 5071
31/10/2025 147.00p 147.00p 147.00p 147.00p 0
30/10/2025 150.00p 150.98p 147.00p 147.00p 5243
29/10/2025 148.50p 154.00p 148.50p 154.00p 2516
28/10/2025 146.50p 151.00p 143.00p 148.50p 6798
27/10/2025 146.00p 150.00p 146.00p 146.50p 2500
24/10/2025 145.00p 147.67p 144.40p 145.50p 2463
23/10/2025 147.00p 147.00p 143.98p 145.00p 1
22/10/2025 148.00p 150.00p 144.00p 147.00p 6166
21/10/2025 148.00p 150.00p 146.00p 148.00p 4005
20/10/2025 147.00p 150.00p 146.00p 148.00p 168
17/10/2025 146.00p 148.04p 144.00p 147.00p 3350
16/10/2025 145.00p 147.00p 145.00p 147.00p 12513
15/10/2025 146.00p 148.00p 145.00p 145.00p 1833
14/10/2025 146.00p 146.00p 146.00p 146.00p 0
13/10/2025 146.00p 146.00p 143.50p 146.00p 6181
10/10/2025 147.50p 147.50p 145.00p 146.00p 4284
09/10/2025 144.00p 147.50p 144.00p 147.50p 707
08/10/2025 143.50p 146.00p 142.00p 144.00p 8562
07/10/2025 144.00p 144.00p 143.34p 143.50p 640
06/10/2025 143.00p 145.00p 141.50p 144.00p 11521
03/10/2025 140.00p 143.00p 136.40p 143.00p 3374
02/10/2025 140.50p 145.00p 136.30p 140.00p 9668
01/10/2025 141.00p 143.36p 140.20p 142.00p 36941
30/09/2025 136.00p 147.00p 136.00p 147.00p 22316
29/09/2025 136.00p 137.00p 135.00p 137.00p 1456
26/09/2025 136.00p 136.00p 135.00p 136.00p 6000
25/09/2025 136.00p 136.46p 136.00p 136.00p 6044
24/09/2025 136.00p 136.48p 135.12p 135.00p 10183
23/09/2025 135.50p 140.00p 134.00p 140.00p 2755
22/09/2025 136.00p 136.50p 135.50p 135.50p 0
19/09/2025 134.50p 135.00p 132.00p 132.00p 2740
18/09/2025 132.50p 134.50p 132.50p 134.50p 11000
17/09/2025 133.00p 133.00p 131.00p 132.50p 1
16/09/2025 132.00p 132.50p 132.00p 137.00p 26002
15/09/2025 132.00p 134.00p 131.12p 132.50p 32559
12/09/2025 132.00p 134.00p 131.04p 132.00p 3284
11/09/2025 131.50p 132.50p 131.50p 131.50p 0
10/09/2025 131.50p 132.85p 131.50p 132.50p 13526
09/09/2025 131.50p 132.96p 130.18p 131.50p 10027
08/09/2025 131.00p 133.00p 131.00p 131.50p 41695
05/09/2025 131.00p 131.30p 130.00p 131.00p 1940
04/09/2025 131.00p 131.50p 130.52p 131.00p 1880
03/09/2025 130.50p 131.20p 130.50p 132.00p 13801
02/09/2025 130.00p 130.96p 129.50p 130.50p 17900
01/09/2025 129.50p 131.00p 129.50p 130.00p 2638
29/08/2025 129.50p 130.67p 125.00p 130.00p 5085
28/08/2025 129.00p 130.67p 129.00p 130.00p 0
27/08/2025 130.00p 130.67p 128.67p 129.50p 0
26/08/2025 130.00p 132.00p 128.00p 130.00p 11
22/08/2025 130.00p 130.00p 130.00p 130.00p 0
21/08/2025 130.00p 130.00p 130.00p 130.00p 0
20/08/2025 130.00p 130.00p 128.00p 130.00p 251
19/08/2025 130.00p 130.00p 130.00p 130.00p 0
18/08/2025 129.50p 129.50p 129.50p 129.50p 0
15/08/2025 129.50p 129.50p 127.00p 129.50p 5100
14/08/2025 129.50p 129.50p 127.00p 129.50p 13355
13/08/2025 129.50p 129.50p 127.00p 127.00p 3981
12/08/2025 129.50p 130.33p 127.00p 127.00p 2
11/08/2025 129.50p 131.00p 129.50p 129.50p 114
08/08/2025 129.50p 132.00p 129.50p 129.50p 443
07/08/2025 130.00p 130.00p 126.10p 128.50p 9229
06/08/2025 130.50p 131.50p 130.00p 130.00p 400
05/08/2025 130.50p 132.00p 129.50p 130.50p 3666
04/08/2025 130.00p 131.69p 125.00p 130.50p 9004
01/08/2025 130.00p 131.75p 128.60p 130.00p 13416
31/07/2025 129.00p 130.67p 129.00p 130.00p 0
30/07/2025 130.00p 132.00p 130.00p 130.00p 8660
29/07/2025 129.50p 132.00p 127.00p 130.00p 4578
28/07/2025 127.50p 133.00p 127.50p 133.00p 36436
25/07/2025 127.50p 127.50p 127.50p 127.50p 0
24/07/2025 126.50p 127.50p 126.50p 127.50p 1615
23/07/2025 126.50p 129.00p 126.50p 128.00p 21675
22/07/2025 126.50p 127.00p 123.00p 126.50p 1432
21/07/2025 126.00p 127.00p 126.00p 126.50p 2
18/07/2025 126.00p 130.00p 123.80p 127.00p 10365
17/07/2025 125.50p 126.52p 125.50p 126.00p 1578
16/07/2025 124.00p 127.00p 124.00p 125.50p 93653
15/07/2025 124.00p 125.00p 123.24p 125.00p 2636
14/07/2025 123.50p 125.00p 120.00p 123.00p 2442
11/07/2025 122.50p 125.00p 122.50p 125.00p 611
10/07/2025 123.50p 124.99p 123.00p 123.50p 9611
09/07/2025 124.00p 125.00p 123.10p 124.00p 2059
08/07/2025 122.00p 122.90p 122.00p 122.50p 574
07/07/2025 121.50p 122.98p 121.50p 122.00p 12100
04/07/2025 118.50p 123.00p 118.50p 121.50p 50553
03/07/2025 118.50p 118.50p 118.50p 118.50p 0
02/07/2025 118.50p 118.75p 118.50p 118.50p 42
01/07/2025 118.00p 118.50p 117.10p 118.50p 2300
30/06/2025 118.50p 118.50p 118.00p 118.00p 1750
27/06/2025 118.50p 118.95p 118.50p 118.50p 3
26/06/2025 117.50p 119.00p 117.50p 117.50p 10000
25/06/2025 117.50p 117.50p 116.36p 117.50p 2250
24/06/2025 117.50p 119.00p 116.00p 117.50p 26
23/06/2025 117.50p 119.00p 116.00p 117.50p 10004
20/06/2025 118.00p 119.00p 118.00p 118.50p 837
19/06/2025 118.00p 119.00p 118.00p 118.50p 10106
18/06/2025 118.50p 119.00p 118.32p 118.50p 9997
17/06/2025 118.50p 119.00p 116.00p 118.50p 24355
16/06/2025 118.00p 119.00p 118.00p 118.50p 15111
13/06/2025 117.50p 118.84p 117.50p 118.00p 20000
12/06/2025 117.50p 121.00p 117.00p 121.00p 10441
11/06/2025 117.00p 121.00p 116.20p 117.50p 653
10/06/2025 116.50p 119.00p 116.50p 117.00p 8469
09/06/2025 116.50p 119.00p 112.00p 116.50p 684
06/06/2025 115.50p 121.00p 115.50p 121.00p 30
05/06/2025 115.00p 117.00p 115.00p 115.50p 5000
04/06/2025 115.00p 115.00p 115.00p 115.00p 0
03/06/2025 114.00p 117.00p 111.00p 115.00p 5399
02/06/2025 116.00p 117.00p 113.00p 115.00p 16967
30/05/2025 115.50p 116.97p 115.50p 116.00p 1755
29/05/2025 115.00p 116.00p 115.00p 116.00p 0
28/05/2025 115.00p 116.00p 114.28p 116.00p 7500
27/05/2025 114.50p 119.00p 113.25p 119.00p 2562
23/05/2025 115.50p 118.00p 114.50p 115.50p 18814
22/05/2025 115.50p 115.50p 115.50p 115.50p 0
21/05/2025 115.50p 117.00p 114.45p 115.50p 11520
20/05/2025 114.50p 117.00p 113.00p 115.50p 4
19/05/2025 116.00p 116.80p 115.00p 116.00p 57183
16/05/2025 116.00p 117.00p 115.00p 115.00p 1777
15/05/2025 117.00p 117.00p 116.00p 116.00p 15
14/05/2025 116.00p 116.80p 116.00p 116.00p 1011
13/05/2025 116.00p 119.00p 115.28p 119.00p 3916
12/05/2025 115.50p 116.00p 115.50p 116.00p 0
09/05/2025 116.00p 117.00p 115.22p 116.00p 7302
08/05/2025 116.00p 117.00p 115.00p 116.00p 7118
07/05/2025 116.00p 117.00p 115.00p 116.00p 10055
06/05/2025 116.50p 119.00p 116.00p 116.00p 33132
02/05/2025 116.50p 117.00p 116.00p 116.50p 7468
01/05/2025 116.00p 116.50p 115.62p 116.50p 6600
30/04/2025 116.00p 116.00p 116.00p 116.00p 0
29/04/2025 115.00p 116.97p 115.00p 116.00p 4707
28/04/2025 111.50p 117.00p 110.54p 115.00p 4850
25/04/2025 111.50p 113.00p 111.50p 111.50p 256
24/04/2025 111.00p 111.50p 111.00p 111.50p 0
23/04/2025 109.00p 113.00p 109.00p 111.00p 91
22/04/2025 109.00p 109.00p 109.00p 109.00p 0
17/04/2025 109.00p 109.00p 105.00p 109.00p 16
16/04/2025 109.00p 109.00p 106.84p 109.00p 410
15/04/2025 108.50p 113.00p 104.00p 109.00p 2004
14/04/2025 108.50p 113.00p 104.00p 108.50p 1502
11/04/2025 107.50p 109.60p 104.00p 108.50p 453
10/04/2025 106.50p 107.00p 103.00p 107.00p 1
09/04/2025 105.50p 110.00p 98.00p 100.00p 18198
08/04/2025 105.50p 111.00p 100.00p 106.50p 14836
07/04/2025 105.50p 111.00p 101.65p 105.50p 7094
04/04/2025 112.50p 114.00p 111.50p 111.50p 0
03/04/2025 113.50p 117.00p 110.50p 112.50p 61828
02/04/2025 109.50p 117.00p 109.50p 113.50p 17920
01/04/2025 108.00p 108.00p 107.00p 108.00p 114
31/03/2025 109.50p 109.50p 108.00p 108.00p 0
28/03/2025 111.50p 111.50p 106.11p 111.50p 2000
27/03/2025 111.00p 116.00p 106.00p 111.50p 10408
26/03/2025 111.00p 118.00p 106.11p 111.00p 3964
25/03/2025 111.00p 116.00p 106.00p 111.00p 11
24/03/2025 111.50p 111.50p 111.50p 111.50p 0
21/03/2025 112.00p 112.00p 109.67p 111.50p 0
20/03/2025 113.50p 113.67p 109.67p 112.00p 0
19/03/2025 114.50p 114.50p 108.00p 114.50p 9577
18/03/2025 114.50p 119.00p 110.00p 114.50p 12242
17/03/2025 113.00p 118.00p 113.00p 115.00p 875
14/03/2025 113.00p 113.00p 113.00p 113.00p 0
13/03/2025 113.00p 113.00p 113.00p 113.00p 0

*Close Price adjusted for both dividends and splits