Utkal Speciality Industries India Limited (NSE:UTKAL)
India · Delayed Price · Currency is INR 46.10
+2.15 (4.89%)
At close: Sep 17, 2026
NSE:UTKAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 44.00 | 46.10 | 44.00 | 46.10 | 46.10 | 4.89% | 32,000 |
| Sep 16, 2026 | 44.00 | 44.00 | 41.60 | 43.95 | 43.95 | 0.57% | 22,000 |
| Sep 15, 2026 | 46.00 | 47.75 | 43.70 | 43.70 | 43.70 | -5.00% | 24,000 |
| Sep 10, 2026 | 46.00 | 46.10 | 45.80 | 46.00 | 46.00 | 3.95% | 26,000 |
| Sep 9, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -4.94% | 8,000 |
| Sep 8, 2026 | 50.00 | 50.00 | 46.55 | 46.55 | 46.55 | -4.90% | 10,000 |
| Sep 4, 2026 | 49.20 | 49.20 | 48.95 | 48.95 | 48.95 | 4.37% | 4,000 |
| Sep 3, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 4.92% | 20,000 |
| Sep 2, 2026 | 46.90 | 46.90 | 44.65 | 44.70 | 44.70 | -4.89% | 18,000 |
| Sep 1, 2026 | 47.00 | 47.00 | 46.55 | 47.00 | 47.00 | -4.08% | 10,000 |
| Aug 31, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.92% | 2,000 |
| Aug 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | 20,000 |
| Aug 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 4.00% | 4,000 |
| Aug 26, 2026 | 48.10 | 48.10 | 47.50 | 47.50 | 47.50 | -4.90% | 8,000 |
| Aug 25, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 2,000 |
| Aug 24, 2026 | 49.95 | 50.55 | 49.95 | 49.95 | 49.95 | -4.95% | 10,000 |
| Aug 21, 2026 | 55.00 | 55.25 | 52.55 | 52.55 | 52.55 | -4.97% | 20,000 |
| Aug 20, 2026 | 53.55 | 55.30 | 53.55 | 55.30 | 55.30 | 2.79% | 20,000 |
| Aug 19, 2026 | 53.00 | 53.85 | 52.10 | 53.80 | 53.80 | 1.61% | 102,000 |
| Aug 18, 2026 | 52.65 | 54.35 | 50.90 | 52.95 | 52.95 | 2.22% | 64,000 |
| Aug 17, 2026 | 55.95 | 55.95 | 50.65 | 51.80 | 51.80 | -2.81% | 68,000 |
| Aug 14, 2026 | 53.30 | 53.30 | 52.00 | 53.30 | 53.30 | 4.92% | 58,000 |
| Aug 13, 2026 | 48.65 | 50.80 | 48.40 | 50.80 | 50.80 | 4.96% | 48,000 |
| Aug 12, 2026 | 46.00 | 48.40 | 45.50 | 48.40 | 48.40 | 4.88% | 64,000 |
| Aug 11, 2026 | 45.05 | 47.00 | 44.50 | 46.15 | 46.15 | 0.11% | 50,000 |
| Aug 10, 2026 | 45.55 | 48.00 | 45.00 | 46.10 | 46.10 | - | 38,000 |
| Aug 7, 2026 | 45.60 | 46.10 | 42.50 | 46.10 | 46.10 | 4.89% | 168,000 |
| Aug 6, 2026 | 43.95 | 43.95 | 43.30 | 43.95 | 43.95 | 4.89% | 42,000 |
| Aug 5, 2026 | 41.85 | 41.90 | 41.85 | 41.90 | 41.90 | 4.88% | 24,000 |
| Aug 4, 2026 | 36.80 | 39.95 | 36.15 | 39.95 | 39.95 | 4.99% | 210,000 |
| Aug 3, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -4.99% | 52,000 |
| Jul 31, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -4.98% | 8,000 |
| Jul 30, 2026 | 46.55 | 46.55 | 42.15 | 42.15 | 42.15 | -4.96% | 190,000 |
| Jul 29, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 4.97% | 30,000 |
| Jul 28, 2026 | 42.15 | 42.25 | 40.25 | 42.25 | 42.25 | 4.97% | 54,000 |
| Jul 27, 2026 | 40.25 | 40.25 | 38.60 | 40.25 | 40.25 | 4.95% | 78,000 |
| Jul 24, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 4.92% | 16,000 |
| Jul 23, 2026 | 36.00 | 36.55 | 36.00 | 36.55 | 36.55 | 4.88% | 36,000 |
| Jul 22, 2026 | 34.85 | 34.85 | 32.00 | 34.85 | 34.85 | 4.97% | 326,000 |
| Jul 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 4.90% | 30,000 |
| Jul 20, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 4.98% | 18,000 |
| 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 |