Utique Enterprises Limited (BOM:500014)
India · Delayed Price · Currency is INR 4.790
-0.060 (-1.24%)
At close: Jan 21, 2026
Utique Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.85 | 5.09 | 4.64 | 4.72 | 4.72 | -0.63% | 4,266 |
| Jan 22, 2026 | 4.60 | 5.00 | 4.60 | 4.75 | 4.75 | -0.84% | 7,866 |
| Jan 21, 2026 | 4.75 | 4.96 | 4.59 | 4.79 | 4.79 | -1.24% | 28,327 |
| Jan 20, 2026 | 4.98 | 4.98 | 4.51 | 4.85 | 4.85 | 1.46% | 36,377 |
| Jan 19, 2026 | 4.75 | 5.08 | 4.75 | 4.78 | 4.78 | -0.83% | 9,657 |
| Jan 16, 2026 | 4.70 | 5.17 | 4.70 | 4.82 | 4.82 | 0.42% | 12,298 |
| Jan 14, 2026 | 4.95 | 4.95 | 4.78 | 4.80 | 4.80 | -0.62% | 11,198 |
| Jan 13, 2026 | 4.82 | 4.97 | 4.78 | 4.83 | 4.83 | 0.21% | 11,755 |
| Jan 12, 2026 | 4.91 | 4.92 | 4.73 | 4.82 | 4.82 | 0.21% | 4,446 |
| Jan 9, 2026 | 5.32 | 5.32 | 4.80 | 4.81 | 4.81 | -7.85% | 32,016 |
| Jan 8, 2026 | 4.92 | 5.75 | 4.67 | 5.22 | 5.22 | 8.75% | 146,046 |
| Jan 7, 2026 | 4.70 | 4.99 | 4.45 | 4.80 | 4.80 | 0.84% | 11,663 |
| Jan 6, 2026 | 4.58 | 4.85 | 4.58 | 4.76 | 4.76 | 1.93% | 18,999 |
| Jan 5, 2026 | 4.69 | 4.93 | 4.40 | 4.67 | 4.67 | -3.51% | 18,834 |
| Jan 2, 2026 | 4.70 | 4.89 | 4.62 | 4.84 | 4.84 | 2.54% | 14,691 |
| Jan 1, 2026 | 4.89 | 4.89 | 4.62 | 4.72 | 4.72 | 0.64% | 10,912 |
| Dec 31, 2025 | 4.81 | 4.85 | 4.54 | 4.69 | 4.69 | 0.64% | 17,408 |
| Dec 30, 2025 | 4.87 | 4.87 | 4.62 | 4.66 | 4.66 | - | 1,413 |
| Dec 29, 2025 | 4.53 | 4.89 | 4.53 | 4.66 | 4.66 | -0.64% | 6,948 |
| Dec 26, 2025 | 4.80 | 4.87 | 4.57 | 4.69 | 4.69 | -2.29% | 18,109 |
| Dec 24, 2025 | 4.91 | 4.91 | 4.69 | 4.80 | 4.80 | 0.21% | 14,831 |
| Dec 23, 2025 | 4.75 | 5.02 | 4.75 | 4.79 | 4.79 | -2.64% | 36,252 |
| Dec 22, 2025 | 4.77 | 4.94 | 4.77 | 4.92 | 4.92 | 2.71% | 8,149 |
| Dec 19, 2025 | 4.70 | 4.94 | 4.70 | 4.79 | 4.79 | -0.21% | 6,692 |
| Dec 18, 2025 | 4.99 | 4.99 | 4.76 | 4.80 | 4.80 | -1.84% | 5,551 |
| Dec 17, 2025 | 4.90 | 4.96 | 4.70 | 4.89 | 4.89 | 1.66% | 33,543 |
| Dec 16, 2025 | 5.23 | 5.23 | 4.51 | 4.81 | 4.81 | -5.13% | 53,985 |
| Dec 15, 2025 | 4.85 | 5.08 | 4.85 | 5.07 | 5.07 | 2.63% | 7,634 |
| Dec 12, 2025 | 4.93 | 5.07 | 4.61 | 4.94 | 4.94 | 1.86% | 12,222 |
| Dec 11, 2025 | 4.81 | 4.94 | 4.71 | 4.85 | 4.85 | -1.82% | 8,636 |
| Dec 10, 2025 | 4.90 | 4.97 | 4.80 | 4.94 | 4.94 | 1.02% | 9,273 |
| Dec 9, 2025 | 4.92 | 4.99 | 4.63 | 4.89 | 4.89 | 1.45% | 6,248 |
| Dec 8, 2025 | 5.22 | 5.22 | 4.72 | 4.82 | 4.82 | -1.83% | 48,490 |
| Dec 5, 2025 | 5.03 | 5.05 | 4.83 | 4.91 | 4.91 | 1.24% | 14,401 |
| Dec 4, 2025 | 5.03 | 5.04 | 4.83 | 4.85 | 4.85 | -3.77% | 6,459 |
| Dec 3, 2025 | 4.92 | 5.07 | 4.83 | 5.04 | 5.04 | 2.86% | 6,993 |
| Dec 2, 2025 | 5.38 | 5.38 | 4.85 | 4.90 | 4.90 | -4.30% | 13,045 |
| Dec 1, 2025 | 5.35 | 5.35 | 5.00 | 5.12 | 5.12 | -1.54% | 6,020 |
| Nov 28, 2025 | 4.90 | 5.24 | 4.90 | 5.20 | 5.20 | 2.36% | 14,283 |
| Nov 27, 2025 | 4.80 | 5.34 | 4.80 | 5.08 | 5.08 | 2.21% | 20,246 |
| Nov 26, 2025 | 5.24 | 5.38 | 4.64 | 4.97 | 4.97 | -3.68% | 26,647 |
| Nov 25, 2025 | 4.85 | 5.69 | 4.80 | 5.16 | 5.16 | 6.39% | 42,631 |
| Nov 24, 2025 | 4.85 | 5.09 | 4.56 | 4.85 | 4.85 | 2.11% | 18,545 |
| Nov 21, 2025 | 4.61 | 4.90 | 4.61 | 4.75 | 4.75 | -2.66% | 48,149 |
| Nov 20, 2025 | 5.08 | 5.08 | 4.81 | 4.88 | 4.88 | -2.20% | 16,171 |
| Nov 19, 2025 | 5.20 | 5.20 | 4.87 | 4.99 | 4.99 | 0.60% | 32,642 |
| Nov 18, 2025 | 4.95 | 5.24 | 4.90 | 4.96 | 4.96 | 0.20% | 27,065 |
| Nov 17, 2025 | 5.48 | 5.48 | 4.81 | 4.95 | 4.95 | -4.26% | 42,800 |
| Nov 14, 2025 | 5.20 | 5.44 | 5.09 | 5.17 | 5.17 | -1.34% | 5,715 |
| Nov 13, 2025 | 5.24 | 5.48 | 5.22 | 5.24 | 5.24 | -0.57% | 7,018 |