Utique Enterprises Limited (BOM:500014)
India · Delayed Price · Currency is INR 3.710
-0.090 (-2.37%)
At close: Nov 11, 2026
Utique Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.75 | 3.80 | 3.53 | 3.71 | 3.71 | -2.37% | 51,716 |
| Nov 9, 2026 | 4.29 | 4.29 | 3.65 | 3.80 | 3.80 | - | 11,191 |
| Nov 8, 2026 | 3.73 | 3.97 | 3.52 | 3.80 | 3.80 | 1.88% | 1,922 |
| Nov 6, 2026 | 3.80 | 3.80 | 3.65 | 3.73 | 3.73 | -1.58% | 679 |
| Nov 5, 2026 | 3.84 | 3.84 | 3.51 | 3.79 | 3.79 | - | 11,076 |
| Nov 4, 2026 | 3.84 | 3.84 | 3.62 | 3.79 | 3.79 | 2.43% | 16,239 |
| Nov 3, 2026 | 3.75 | 3.75 | 3.61 | 3.70 | 3.70 | 3.06% | 1,641 |
| Nov 2, 2026 | 3.20 | 3.78 | 3.20 | 3.59 | 3.59 | 0.56% | 6,437 |
| Oct 30, 2026 | 3.53 | 3.81 | 3.50 | 3.57 | 3.57 | -3.77% | 7,150 |
| Oct 29, 2026 | 3.60 | 3.73 | 3.59 | 3.71 | 3.71 | 1.92% | 6,003 |
| Oct 28, 2026 | 3.60 | 3.77 | 3.53 | 3.64 | 3.64 | 1.39% | 2,208 |
| Oct 27, 2026 | 3.68 | 3.82 | 3.41 | 3.59 | 3.59 | -0.55% | 7,840 |
| Oct 26, 2026 | 3.90 | 3.90 | 3.50 | 3.61 | 3.61 | 1.12% | 4,144 |
| Oct 23, 2026 | 3.36 | 3.95 | 3.36 | 3.57 | 3.57 | -2.19% | 5,950 |
| Oct 22, 2026 | 3.62 | 3.77 | 3.32 | 3.65 | 3.65 | -1.08% | 4,444 |
| Oct 21, 2026 | 3.32 | 3.90 | 3.32 | 3.69 | 3.69 | 1.10% | 18,002 |
| Oct 19, 2026 | 3.74 | 3.98 | 3.65 | 3.65 | 3.65 | -3.18% | 31,752 |
| Oct 16, 2026 | 3.67 | 3.97 | 3.65 | 3.77 | 3.77 | 0.80% | 18,820 |
| Oct 15, 2026 | 3.69 | 3.87 | 3.51 | 3.74 | 3.74 | 3.03% | 16,756 |
| Oct 14, 2026 | 4.01 | 4.01 | 3.55 | 3.63 | 3.63 | -4.72% | 21,012 |
| Oct 13, 2026 | 3.75 | 4.06 | 3.73 | 3.81 | 3.81 | -0.26% | 3,480 |
| Oct 12, 2026 | 4.09 | 4.09 | 3.64 | 3.82 | 3.82 | -1.55% | 16,411 |
| Oct 9, 2026 | 4.25 | 4.25 | 3.71 | 3.88 | 3.88 | -0.77% | 5,612 |
| Oct 8, 2026 | 3.69 | 4.18 | 3.66 | 3.91 | 3.91 | 5.96% | 13,084 |
| Oct 7, 2026 | 3.81 | 3.94 | 3.58 | 3.69 | 3.69 | -3.66% | 5,531 |
| Oct 6, 2026 | 3.78 | 4.25 | 3.70 | 3.83 | 3.83 | -1.03% | 25,892 |
| Oct 5, 2026 | 3.89 | 4.08 | 3.78 | 3.87 | 3.87 | -0.51% | 12,298 |
| Oct 1, 2026 | 4.28 | 4.28 | 3.75 | 3.89 | 3.89 | -2.26% | 15,888 |
| Sep 30, 2026 | 3.95 | 3.99 | 3.77 | 3.98 | 3.98 | 0.76% | 25,690 |
| Sep 29, 2026 | 3.78 | 4.11 | 3.62 | 3.95 | 3.95 | 2.33% | 21,832 |
| Sep 28, 2026 | 4.24 | 4.24 | 3.52 | 3.86 | 3.86 | 0.78% | 5,394 |
| 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 |