Utkal Speciality Industries India Limited (NSE:UTKAL)
India · Delayed Price · Currency is INR 43.10
-2.25 (-4.96%)
At close: Nov 9, 2026
NSE:UTKAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -4.96% | 2,000 |
| Nov 8, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -4.93% | 8,000 |
| Nov 6, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 4.15% | 2,000 |
| Nov 5, 2026 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | 0.88% | 14,000 |
| Nov 4, 2026 | 45.50 | 45.50 | 45.40 | 45.40 | 45.40 | -4.92% | 10,000 |
| Nov 3, 2026 | 46.95 | 48.45 | 46.95 | 47.75 | 47.75 | 1.70% | 12,000 |
| Nov 2, 2026 | 46.90 | 46.95 | 46.90 | 46.95 | 46.95 | 3.19% | 8,000 |
| Oct 30, 2026 | 44.00 | 45.50 | 44.00 | 45.50 | 45.50 | 3.76% | 8,000 |
| Oct 29, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - | 4,000 |
| Oct 28, 2026 | 43.90 | 43.90 | 43.85 | 43.85 | 43.85 | 0.34% | 8,000 |
| Oct 27, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -5.00% | 6,000 |
| Oct 23, 2026 | 46.00 | 46.25 | 46.00 | 46.00 | 46.00 | -0.54% | 8,000 |
| Oct 22, 2026 | 46.75 | 46.75 | 46.25 | 46.25 | 46.25 | -2.53% | 10,000 |
| Oct 21, 2026 | 47.25 | 47.45 | 47.25 | 47.45 | 47.45 | 0.85% | 12,000 |
| Oct 19, 2026 | 47.15 | 47.15 | 47.00 | 47.05 | 47.05 | -4.85% | 10,000 |
| Oct 15, 2026 | 48.05 | 49.45 | 48.05 | 49.45 | 49.45 | 2.49% | 8,000 |
| Oct 13, 2026 | 48.45 | 48.50 | 48.00 | 48.25 | 48.25 | -1.33% | 6,000 |
| Oct 12, 2026 | 48.85 | 48.95 | 46.05 | 48.90 | 48.90 | 4.82% | 14,000 |
| Oct 9, 2026 | 45.75 | 46.65 | 45.00 | 46.65 | 46.65 | -0.74% | 6,000 |
| Oct 8, 2026 | 47.00 | 47.00 | 46.20 | 47.00 | 47.00 | -3.29% | 14,000 |
| Oct 7, 2026 | 50.25 | 50.25 | 48.60 | 48.60 | 48.60 | -3.76% | 12,000 |
| Oct 6, 2026 | 51.80 | 52.00 | 49.40 | 50.50 | 50.50 | 1.51% | 40,000 |
| Oct 5, 2026 | 50.00 | 50.00 | 45.60 | 49.75 | 49.75 | 3.65% | 42,000 |
| Oct 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.05% | 2,000 |
| Sep 30, 2026 | 47.50 | 49.40 | 47.50 | 47.50 | 47.50 | - | 6,000 |
| Sep 29, 2026 | 47.50 | 48.00 | 47.50 | 47.50 | 47.50 | -4.90% | 10,000 |
| Sep 28, 2026 | 51.00 | 51.45 | 49.50 | 49.95 | 49.95 | 1.94% | 14,000 |
| Sep 25, 2026 | 49.00 | 50.80 | 49.00 | 49.00 | 49.00 | -3.54% | 14,000 |
| Sep 24, 2026 | 51.00 | 51.00 | 50.50 | 50.80 | 50.80 | 1.09% | 8,000 |
| Sep 23, 2026 | 50.00 | 50.50 | 50.00 | 50.25 | 50.25 | 0.60% | 10,000 |
| Sep 22, 2026 | 48.95 | 49.95 | 48.00 | 49.95 | 49.95 | 4.06% | 16,000 |
| Sep 21, 2026 | 50.50 | 50.50 | 48.00 | 48.00 | 48.00 | -0.21% | 14,000 |
| Sep 18, 2026 | 46.50 | 48.40 | 46.50 | 48.10 | 48.10 | 4.34% | 54,000 |
| 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 |