Utkal Speciality Industries India Limited (NSE:UTKAL)
India · Delayed Price · Currency is INR 30.15
+1.40 (4.87%)
At close: Jul 17, 2026
NSE:UTKAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 4.87% | 28,000 |
| Jul 16, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 4.93% | 8,000 |
| Jul 15, 2026 | 27.25 | 27.40 | 27.05 | 27.40 | 27.40 | 4.98% | 88,000 |
| Jul 14, 2026 | 26.10 | 26.10 | 25.00 | 26.10 | 26.10 | 4.82% | 208,000 |
| Jul 13, 2026 | 23.20 | 24.90 | 22.60 | 24.90 | 24.90 | 4.84% | 270,000 |
| Jul 10, 2026 | 23.75 | 24.95 | 23.75 | 23.75 | 23.75 | -4.81% | 734,000 |
| Jul 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -4.95% | 20,000 |
| Jul 8, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -4.89% | 20,000 |
| Jul 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.99% | 20,000 |
| Jul 6, 2026 | 29.05 | 31.65 | 29.05 | 29.05 | 29.05 | -9.92% | 794,000 |
| Jul 3, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -9.92% | 22,000 |
| Jul 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -9.94% | 6,000 |
| Jul 1, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -4.90% | 2,000 |
| Jun 30, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -4.89% | 2,000 |
| Jun 29, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -4.97% | 4,000 |
| Jun 25, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -4.93% | 4,000 |
| Jun 24, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -4.98% | 4,000 |
| Jun 23, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -4.92% | 6,000 |
| Jun 22, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -4.94% | 4,000 |
| Jun 19, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -4.95% | 4,000 |
| Jun 18, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -4.94% | 6,000 |
| Jun 17, 2026 | 66.00 | 66.00 | 62.70 | 62.70 | 62.70 | -5.00% | 490,000 |
| Jun 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |