UIL Finance Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	147.20	148.00	147.20	148.00	146.03	43,000
2026-04-29	146.50	146.50	146.50	146.50	144.55	0
2026-04-28	146.50	146.50	146.50	146.50	144.55	0
2026-04-27	146.00	146.00	146.00	146.00	144.06	0
2026-04-24	147.00	147.68	146.00	146.00	144.06	35,000
2026-04-23	147.00	147.00	147.00	147.00	145.05	0
2026-04-22	147.00	147.00	147.00	147.00	145.05	0
2026-04-21	147.00	147.00	147.00	147.00	145.05	0
2026-04-20	147.00	147.12	147.00	147.00	145.05	7,000
2026-04-17	147.00	148.00	147.00	147.00	145.05	50,796
2026-04-16	145.00	147.00	145.00	145.00	143.07	5,000
2026-04-15	145.00	145.00	145.00	145.00	143.07	0
2026-04-14	145.00	145.00	145.00	145.00	143.07	0
2026-04-13	145.00	145.00	145.00	145.00	143.07	0
2026-04-10	145.00	145.00	144.52	145.00	143.07	4,970
2026-04-09	145.00	145.00	145.00	145.00	143.07	0
2026-04-08	145.00	145.00	144.52	145.00	143.07	9,690
2026-04-07	145.50	148.00	145.00	145.00	143.07	3,172
2026-04-02	145.50	145.50	145.50	145.50	143.57	0
2026-04-01	145.50	145.50	145.50	145.50	143.57	0
2026-03-31	145.50	145.50	145.50	145.50	143.57	0
2026-03-30	145.50	145.50	145.50	145.50	143.57	0
2026-03-27	145.50	145.50	145.50	145.50	143.57	0
2026-03-26	145.50	146.00	145.50	145.50	143.57	18,000
2026-03-25	145.50	146.00	144.01	145.50	143.57	33,069
2026-03-24	145.50	146.20	145.50	145.50	143.57	26,518
2026-03-23	144.00	144.00	144.00	144.00	142.09	2,099
2026-03-20	145.00	145.00	145.00	145.00	143.07	0
2026-03-19	145.50	146.22	145.50	145.50	143.57	2,500
2026-03-18	145.50	146.25	144.77	145.50	143.57	6,000
2026-03-17	145.50	146.45	145.50	145.50	143.57	2,500
2026-03-16	145.50	146.45	144.75	145.50	143.57	28,800
2026-03-13	146.50	146.63	144.25	145.50	143.57	58,001
2026-03-12	146.00	146.67	146.00	146.50	144.55	10,000
2026-03-11	145.65	146.70	145.65	146.00	144.06	7,915
2026-03-10	145.50	145.50	145.50	145.50	143.57	0
2026-03-09	146.00	146.95	146.00	146.00	144.06	20,000
2026-03-06	146.00	146.97	145.50	145.50	143.57	30,000
2026-03-05	146.00	146.95	146.00	146.00	144.06	10,000
2026-03-04	145.50	147.00	145.50	145.50	143.57	27,500
2026-03-03	145.50	145.50	145.50	145.50	143.57	0
2026-03-02	146.00	146.00	146.00	146.00	144.06	0
2026-02-27	145.50	146.07	145.50	145.50	143.57	8,557
2026-02-26	145.50	145.50	145.50	145.50	143.57	0
2026-02-25	145.50	145.50	145.50	145.50	143.57	0
2026-02-24	145.50	146.15	144.60	145.50	143.57	49,500
2026-02-23	146.00	146.26	145.50	145.50	143.57	106,648
2026-02-20	145.64	146.28	145.64	146.00	144.06	33,836
2026-02-19	145.50	145.92	144.90	145.50	143.57	45,000
2026-02-18	145.50	145.95	145.50	145.50	143.57	27,500
2026-02-17	145.00	145.30	145.00	145.00	143.07	80,000
2026-02-16	145.00	145.30	144.00	145.00	143.07	13,000
2026-02-13	145.00	145.30	145.00	145.00	143.07	5,000
2026-02-12	144.00	145.00	143.30	145.00	143.07	22,500
2026-02-11	145.00	145.00	143.80	144.00	142.09	28,600
2026-02-10	145.00	145.00	145.00	145.00	143.07	0
2026-02-09	144.70	145.00	144.70	145.00	143.07	2,500
2026-02-06	143.50	144.95	143.50	143.50	141.59	18,222
2026-02-05	145.00	145.00	144.30	145.00	143.07	68,785
2026-02-04	144.25	145.00	144.25	145.00	143.07	21,300

← NewerPage 3 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0200 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.