Utique Enterprises Limited (BOM:500014)
India · Delayed Price · Currency is INR 3.800
-0.100 (-2.56%)
At close: Jul 24, 2026
Utique Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.62 | 3.98 | 3.62 | 3.80 | 3.80 | -2.56% | 1,701 |
| Jul 23, 2026 | 4.06 | 4.06 | 3.81 | 3.90 | 3.90 | 1.83% | 3,382 |
| Jul 22, 2026 | 3.89 | 3.96 | 3.77 | 3.83 | 3.83 | -0.26% | 1,739 |
| Jul 21, 2026 | 4.07 | 4.07 | 3.83 | 3.84 | 3.84 | -1.03% | 24,447 |
| Jul 20, 2026 | 4.20 | 4.20 | 3.82 | 3.88 | 3.88 | - | 12,771 |
| Jul 17, 2026 | 3.65 | 4.07 | 3.65 | 3.88 | 3.88 | -0.51% | 3,849 |
| Jul 16, 2026 | 4.00 | 4.00 | 3.74 | 3.90 | 3.90 | 1.30% | 3,163 |
| Jul 15, 2026 | 3.64 | 3.99 | 3.45 | 3.85 | 3.85 | 5.48% | 33,518 |
| Jul 14, 2026 | 3.80 | 4.07 | 3.39 | 3.65 | 3.65 | -3.18% | 51,437 |
| Jul 13, 2026 | 3.86 | 4.43 | 3.30 | 3.77 | 3.77 | -3.83% | 131,648 |
| Jul 10, 2026 | 3.80 | 4.08 | 3.80 | 3.92 | 3.92 | 2.62% | 2,817 |
| Jul 9, 2026 | 3.79 | 4.00 | 3.79 | 3.82 | 3.82 | -2.05% | 13,731 |
| Jul 8, 2026 | 4.13 | 4.13 | 3.81 | 3.90 | 3.90 | -1.02% | 12,438 |
| Jul 7, 2026 | 4.14 | 4.14 | 3.91 | 3.94 | 3.94 | -0.51% | 5,632 |
| Jul 6, 2026 | 3.90 | 4.15 | 3.90 | 3.96 | 3.96 | 0.76% | 11,167 |
| Jul 3, 2026 | 3.95 | 4.07 | 3.90 | 3.93 | 3.93 | -1.01% | 12,736 |
| Jul 2, 2026 | 4.25 | 4.25 | 3.94 | 3.97 | 3.97 | - | 45,068 |
| Jul 1, 2026 | 4.00 | 4.14 | 3.95 | 3.97 | 3.97 | 1.28% | 40,663 |
| Jun 30, 2026 | 4.05 | 4.47 | 3.87 | 3.92 | 3.92 | -1.26% | 37,852 |
| Jun 29, 2026 | 4.11 | 4.13 | 3.88 | 3.97 | 3.97 | -3.41% | 4,855 |
| Jun 25, 2026 | 4.10 | 4.34 | 3.81 | 4.11 | 4.11 | 0.49% | 5,088 |
| Jun 24, 2026 | 4.38 | 4.38 | 4.03 | 4.09 | 4.09 | -5.54% | 15,021 |
| Jun 23, 2026 | 4.42 | 4.42 | 4.15 | 4.33 | 4.33 | 1.64% | 17,135 |
| Jun 22, 2026 | 4.24 | 4.35 | 4.14 | 4.26 | 4.26 | 2.40% | 16,866 |
| Jun 19, 2026 | 4.12 | 4.23 | 3.95 | 4.16 | 4.16 | 3.23% | 16,279 |
| Jun 18, 2026 | 4.25 | 4.25 | 3.92 | 4.03 | 4.03 | -2.18% | 12,569 |
| Jun 17, 2026 | 4.07 | 4.14 | 4.01 | 4.12 | 4.12 | 3.26% | 11,344 |
| Jun 16, 2026 | 4.18 | 4.25 | 3.95 | 3.99 | 3.99 | -1.48% | 8,315 |
| Jun 15, 2026 | 4.35 | 4.35 | 3.95 | 4.05 | 4.05 | 3.58% | 10,200 |
| Jun 12, 2026 | 3.86 | 4.08 | 3.86 | 3.91 | 3.91 | -1.26% | 4,479 |
| Jun 11, 2026 | 3.80 | 4.08 | 3.80 | 3.96 | 3.96 | -0.75% | 14,021 |
| Jun 10, 2026 | 4.20 | 4.20 | 3.88 | 3.99 | 3.99 | 0.50% | 7,956 |
| Jun 9, 2026 | 4.29 | 4.29 | 3.90 | 3.97 | 3.97 | 0.76% | 7,298 |
| Jun 8, 2026 | 3.84 | 4.15 | 3.80 | 3.94 | 3.94 | 2.60% | 33,503 |
| Jun 5, 2026 | 3.88 | 3.97 | 3.80 | 3.84 | 3.84 | -0.26% | 15,889 |
| Jun 4, 2026 | 4.17 | 4.17 | 3.52 | 3.85 | 3.85 | -4.47% | 80,143 |
| Jun 3, 2026 | 3.96 | 4.12 | 3.86 | 4.03 | 4.03 | 1.51% | 13,984 |
| Jun 2, 2026 | 3.70 | 4.09 | 3.70 | 3.97 | 3.97 | -0.75% | 6,287 |
| Jun 1, 2026 | 4.49 | 4.49 | 3.76 | 4.00 | 4.00 | -2.68% | 21,064 |
| May 29, 2026 | 4.24 | 4.30 | 3.66 | 4.11 | 4.11 | -2.84% | 15,327 |
| May 27, 2026 | 4.19 | 4.34 | 3.90 | 4.23 | 4.23 | 0.95% | 4,905 |
| 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 |