Utique Enterprises Limited (BOM:500014)
India · Delayed Price · Currency is INR 4.100
-0.060 (-1.44%)
At close: May 25, 2026
Utique Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.00 | 4.47 | 4.00 | 4.19 | 4.19 | 2.20% | 5,251 |
| May 25, 2026 | 4.19 | 4.40 | 3.60 | 4.10 | 4.10 | -1.44% | 8,656 |
| May 22, 2026 | 4.03 | 4.40 | 4.03 | 4.16 | 4.16 | 1.22% | 14,217 |
| May 21, 2026 | 4.43 | 4.43 | 4.10 | 4.11 | 4.11 | 0.24% | 11,774 |
| May 20, 2026 | 4.22 | 4.22 | 4.01 | 4.10 | 4.10 | -2.84% | 7,591 |
| May 19, 2026 | 4.13 | 4.30 | 3.90 | 4.22 | 4.22 | 4.20% | 18,625 |
| May 18, 2026 | 4.03 | 4.19 | 3.99 | 4.05 | 4.05 | 0.50% | 3,379 |
| May 15, 2026 | 4.00 | 4.27 | 3.91 | 4.03 | 4.03 | -3.59% | 22,458 |
| May 14, 2026 | 4.02 | 4.28 | 4.02 | 4.18 | 4.18 | 3.98% | 16,258 |
| May 13, 2026 | 4.09 | 4.24 | 3.94 | 4.02 | 4.02 | -1.71% | 8,017 |
| May 12, 2026 | 4.15 | 4.43 | 4.00 | 4.09 | 4.09 | -0.73% | 7,713 |
| May 11, 2026 | 4.35 | 4.35 | 4.00 | 4.12 | 4.12 | -0.48% | 25,136 |
| May 8, 2026 | 4.41 | 4.41 | 4.07 | 4.14 | 4.14 | 1.72% | 9,388 |
| May 7, 2026 | 4.16 | 4.24 | 4.05 | 4.07 | 4.07 | -0.25% | 12,069 |
| May 6, 2026 | 4.11 | 4.22 | 4.02 | 4.08 | 4.08 | 1.24% | 18,514 |
| May 5, 2026 | 4.20 | 4.46 | 3.99 | 4.03 | 4.03 | -1.95% | 24,894 |
| May 4, 2026 | 4.10 | 4.44 | 4.05 | 4.11 | 4.11 | -1.67% | 9,692 |
| Apr 30, 2026 | 4.10 | 4.49 | 4.02 | 4.18 | 4.18 | 0.24% | 11,293 |
| Apr 29, 2026 | 4.10 | 4.24 | 4.02 | 4.17 | 4.17 | 2.21% | 8,739 |
| Apr 28, 2026 | 4.17 | 4.30 | 4.00 | 4.08 | 4.08 | -0.97% | 23,243 |
| Apr 27, 2026 | 4.22 | 4.41 | 4.10 | 4.12 | 4.12 | -0.48% | 6,099 |
| Apr 24, 2026 | 4.20 | 4.45 | 4.10 | 4.14 | 4.14 | -0.96% | 2,095 |
| Apr 23, 2026 | 4.35 | 4.35 | 4.06 | 4.18 | 4.18 | -0.48% | 5,129 |
| Apr 22, 2026 | 3.98 | 4.40 | 3.97 | 4.20 | 4.20 | 1.69% | 25,875 |
| Apr 21, 2026 | 4.15 | 4.15 | 3.98 | 4.13 | 4.13 | -0.96% | 24,625 |
| Apr 20, 2026 | 4.20 | 4.20 | 3.89 | 4.17 | 4.17 | - | 9,987 |
| Apr 17, 2026 | 4.32 | 4.32 | 3.82 | 4.17 | 4.17 | -1.65% | 11,796 |
| Apr 16, 2026 | 4.02 | 4.24 | 4.02 | 4.24 | 4.24 | 1.92% | 8,468 |
| Apr 15, 2026 | 4.08 | 4.25 | 4.00 | 4.16 | 4.16 | 4.00% | 23,977 |
| Apr 13, 2026 | 4.21 | 4.21 | 3.96 | 4.00 | 4.00 | -4.99% | 22,084 |
| Apr 10, 2026 | 4.10 | 4.24 | 4.03 | 4.21 | 4.21 | 3.69% | 33,844 |
| Apr 9, 2026 | 3.86 | 4.45 | 3.86 | 4.06 | 4.06 | 0.50% | 13,695 |
| Apr 8, 2026 | 4.48 | 4.48 | 3.53 | 4.04 | 4.04 | - | 38,619 |
| Apr 7, 2026 | 3.72 | 4.50 | 3.72 | 4.04 | 4.04 | 1.00% | 32,731 |
| Apr 6, 2026 | 3.68 | 4.40 | 3.68 | 4.00 | 4.00 | 7.53% | 22,383 |
| Apr 2, 2026 | 3.87 | 4.38 | 3.52 | 3.72 | 3.72 | -3.38% | 14,992 |
| Apr 1, 2026 | 3.25 | 3.91 | 3.25 | 3.85 | 3.85 | 18.10% | 10,194 |
| Mar 30, 2026 | 3.64 | 3.64 | 3.20 | 3.26 | 3.26 | -12.13% | 25,118 |
| Mar 27, 2026 | 4.04 | 4.12 | 3.66 | 3.71 | 3.71 | -7.25% | 22,781 |
| Mar 25, 2026 | 3.81 | 4.15 | 3.81 | 4.00 | 4.00 | 0.25% | 23,586 |
| Mar 24, 2026 | 4.13 | 4.37 | 3.82 | 3.99 | 3.99 | -0.50% | 33,202 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.90 | 4.01 | 4.01 | -3.37% | 3,383 |
| Mar 20, 2026 | 4.25 | 4.42 | 3.93 | 4.15 | 4.15 | -1.89% | 11,694 |
| Mar 19, 2026 | 4.20 | 4.30 | 4.08 | 4.23 | 4.23 | 1.44% | 4,667 |
| Mar 18, 2026 | 4.22 | 4.22 | 4.11 | 4.17 | 4.17 | -1.18% | 5,015 |
| Mar 17, 2026 | 4.46 | 4.46 | 4.09 | 4.22 | 4.22 | -2.54% | 9,361 |
| Mar 16, 2026 | 4.17 | 4.48 | 4.00 | 4.33 | 4.33 | 1.64% | 9,746 |
| Mar 13, 2026 | 4.25 | 4.45 | 4.15 | 4.26 | 4.26 | -2.29% | 3,330 |
| Mar 12, 2026 | 4.34 | 4.44 | 4.15 | 4.36 | 4.36 | 1.40% | 3,845 |
| Mar 11, 2026 | 4.15 | 4.49 | 4.15 | 4.30 | 4.30 | 4.88% | 78,470 |