Utique Enterprises Limited (BOM:500014)
India · Delayed Price · Currency is INR 3.830
-0.020 (-0.52%)
At close: Sep 25, 2026
Utique Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.93 | 3.97 | 3.70 | 3.83 | 3.83 | -0.52% | 13,100 |
| Sep 24, 2026 | 4.08 | 4.08 | 3.79 | 3.85 | 3.85 | 2.94% | 8,408 |
| Sep 23, 2026 | 3.83 | 4.48 | 3.62 | 3.74 | 3.74 | -2.35% | 3,069 |
| Sep 22, 2026 | 4.02 | 4.02 | 3.80 | 3.83 | 3.83 | - | 7,626 |
| Sep 21, 2026 | 3.76 | 4.07 | 3.61 | 3.83 | 3.83 | -0.78% | 11,278 |
| Sep 18, 2026 | 3.71 | 4.25 | 3.71 | 3.86 | 3.86 | -0.26% | 4,994 |
| Sep 17, 2026 | 3.60 | 3.90 | 3.60 | 3.87 | 3.87 | 5.74% | 9,114 |
| Sep 16, 2026 | 3.75 | 3.81 | 3.47 | 3.66 | 3.66 | -2.92% | 6,517 |
| Sep 15, 2026 | 3.98 | 3.99 | 3.73 | 3.77 | 3.77 | -3.83% | 6,921 |
| Sep 11, 2026 | 3.82 | 3.96 | 3.69 | 3.92 | 3.92 | 2.35% | 6,473 |
| Sep 10, 2026 | 3.97 | 3.97 | 3.80 | 3.83 | 3.83 | -1.03% | 5,112 |
| Sep 9, 2026 | 3.83 | 3.99 | 3.83 | 3.87 | 3.87 | 1.04% | 5,713 |
| Sep 8, 2026 | 3.86 | 4.13 | 3.72 | 3.83 | 3.83 | -2.05% | 12,029 |
| Sep 7, 2026 | 4.20 | 4.20 | 3.86 | 3.91 | 3.91 | -0.51% | 6,371 |
| Sep 4, 2026 | 3.82 | 3.96 | 3.82 | 3.93 | 3.93 | 0.77% | 14,560 |
| Sep 3, 2026 | 3.68 | 4.11 | 3.68 | 3.90 | 3.90 | 3.45% | 11,545 |
| Sep 2, 2026 | 4.29 | 4.29 | 3.68 | 3.77 | 3.77 | -3.83% | 13,032 |
| Sep 1, 2026 | 4.03 | 4.03 | 3.80 | 3.92 | 3.92 | -0.51% | 12,534 |
| Aug 31, 2026 | 4.10 | 4.10 | 3.77 | 3.94 | 3.94 | 2.87% | 24,002 |
| Aug 28, 2026 | 3.65 | 3.99 | 3.65 | 3.83 | 3.83 | -0.52% | 20,468 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | 1.32% | 4,478 |
| Aug 26, 2026 | 3.89 | 3.89 | 3.70 | 3.80 | 3.80 | -0.52% | 17,349 |
| Aug 25, 2026 | 3.53 | 3.90 | 3.53 | 3.82 | 3.82 | -1.55% | 23,494 |
| Aug 24, 2026 | 3.85 | 3.99 | 3.71 | 3.88 | 3.88 | 0.78% | 3,292 |
| Aug 21, 2026 | 3.92 | 4.45 | 3.80 | 3.85 | 3.85 | -1.53% | 13,197 |
| Aug 20, 2026 | 3.73 | 3.94 | 3.73 | 3.91 | 3.91 | 0.26% | 8,371 |
| Aug 19, 2026 | 3.57 | 3.93 | 3.57 | 3.90 | 3.90 | 3.17% | 9,725 |
| Aug 18, 2026 | 3.91 | 3.93 | 3.64 | 3.78 | 3.78 | -3.32% | 3,352 |
| Aug 17, 2026 | 3.95 | 3.96 | 3.60 | 3.91 | 3.91 | 2.36% | 3,415 |
| Aug 14, 2026 | 3.65 | 3.88 | 3.65 | 3.82 | 3.82 | 5.23% | 19,543 |
| Aug 13, 2026 | 3.46 | 3.86 | 3.45 | 3.63 | 3.63 | -1.36% | 17,211 |
| Aug 12, 2026 | 3.63 | 3.74 | 3.63 | 3.68 | 3.68 | -1.60% | 15,330 |
| Aug 11, 2026 | 3.55 | 3.87 | 3.55 | 3.74 | 3.74 | 1.08% | 2,278 |
| Aug 10, 2026 | 3.71 | 3.90 | 3.46 | 3.70 | 3.70 | -0.27% | 10,649 |
| Aug 7, 2026 | 3.75 | 3.87 | 3.65 | 3.71 | 3.71 | 0.82% | 3,610 |
| Aug 6, 2026 | 3.66 | 3.91 | 3.62 | 3.68 | 3.68 | 0.55% | 4,821 |
| Aug 5, 2026 | 3.62 | 3.90 | 3.56 | 3.66 | 3.66 | -0.54% | 12,117 |
| Aug 4, 2026 | 3.70 | 3.82 | 3.58 | 3.68 | 3.68 | -0.54% | 20,663 |
| Aug 3, 2026 | 3.68 | 3.92 | 3.65 | 3.70 | 3.70 | 3.06% | 8,105 |
| Jul 31, 2026 | 3.77 | 3.98 | 3.56 | 3.59 | 3.59 | -3.49% | 25,170 |
| Jul 30, 2026 | 3.72 | 3.96 | 3.56 | 3.72 | 3.72 | -3.88% | 12,354 |
| Jul 29, 2026 | 3.70 | 3.98 | 3.70 | 3.87 | 3.87 | 1.31% | 1,440 |
| Jul 28, 2026 | 4.00 | 4.03 | 3.65 | 3.82 | 3.82 | -1.29% | 1,027 |
| Jul 27, 2026 | 4.06 | 4.06 | 3.74 | 3.87 | 3.87 | 1.84% | 3,951 |
| 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 |