NSE:UTKARSHBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.00	13.01	12.37	12.51	12.51	-4.28%	10,149,560
Mar 6, 2026	13.10	13.23	13.01	13.07	13.07	-0.15%	4,038,222
Mar 5, 2026	13.20	13.34	13.01	13.09	13.09	-0.38%	5,245,808
Mar 4, 2026	13.20	13.20	12.95	13.14	13.14	-0.45%	7,021,578
Mar 2, 2026	13.45	13.58	13.07	13.20	13.20	-4.56%	14,819,030
Feb 27, 2026	14.51	14.70	13.75	13.83	13.83	-6.68%	20,997,260
Feb 26, 2026	14.61	15.14	14.61	14.82	14.82	1.30%	13,281,800
Feb 25, 2026	15.39	15.85	14.50	14.63	14.63	-4.13%	25,098,730
Feb 24, 2026	13.96	15.55	13.70	15.26	15.26	9.31%	70,274,560
Feb 23, 2026	14.20	14.20	13.81	13.96	13.96	-0.07%	11,121,430
Feb 20, 2026	13.89	14.05	13.74	13.97	13.97	0.58%	5,417,433
Feb 19, 2026	13.80	14.65	13.74	13.89	13.89	0.87%	22,919,670
Feb 18, 2026	13.80	14.04	13.51	13.77	13.77	0.29%	5,304,119
Feb 17, 2026	13.41	13.90	13.41	13.73	13.73	1.93%	4,193,607
Feb 16, 2026	13.72	13.72	13.34	13.47	13.47	-0.59%	3,631,863
Feb 13, 2026	13.80	13.81	13.42	13.55	13.55	-1.60%	4,443,023
Feb 12, 2026	13.77	13.88	13.62	13.77	13.77	-	3,796,988
Feb 11, 2026	13.99	13.99	13.70	13.77	13.77	-1.22%	4,651,422
Feb 10, 2026	13.99	14.23	13.90	13.94	13.94	-0.64%	4,567,162
Feb 9, 2026	14.15	14.15	13.63	14.03	14.03	-0.21%	9,099,822
Feb 6, 2026	14.07	14.25	13.76	14.06	14.06	1.44%	13,258,260
Feb 5, 2026	13.24	14.00	13.10	13.86	13.86	4.84%	11,586,760
Feb 4, 2026	13.10	13.35	12.96	13.22	13.22	1.38%	9,308,725
Feb 3, 2026	13.64	13.94	12.98	13.04	13.04	-3.83%	22,491,770
Feb 2, 2026	13.75	13.75	13.17	13.56	13.56	-0.73%	7,677,333
Feb 1, 2026	13.71	13.95	13.21	13.66	13.66	0.66%	5,496,709
Jan 30, 2026	13.67	14.09	13.43	13.57	13.57	-0.22%	17,849,370
Jan 29, 2026	14.34	14.34	13.44	13.60	13.60	-5.16%	15,267,310
Jan 28, 2026	13.79	14.43	13.72	14.34	14.34	4.82%	8,056,044
Jan 27, 2026	13.71	13.83	13.31	13.68	13.68	0.81%	5,497,153
Jan 23, 2026	13.93	13.97	13.42	13.57	13.57	-1.17%	12,009,160
Jan 22, 2026	14.21	14.45	13.42	13.73	13.73	-2.83%	17,265,930
Jan 21, 2026	14.02	14.30	13.53	14.13	14.13	1.58%	12,149,740
Jan 20, 2026	15.02	15.02	13.80	13.91	13.91	-6.39%	11,992,930
Jan 19, 2026	14.59	15.42	14.50	14.86	14.86	1.85%	10,612,304
Jan 16, 2026	14.85	14.85	14.52	14.59	14.59	-0.07%	4,757,276
Jan 14, 2026	14.00	14.70	14.00	14.60	14.60	3.55%	7,856,901
Jan 13, 2026	14.25	14.35	13.93	14.10	14.10	-0.63%	3,722,926
Jan 12, 2026	14.25	14.25	13.65	14.19	14.19	-0.77%	10,689,560
Jan 9, 2026	14.69	14.75	14.25	14.30	14.30	-2.65%	6,411,544
Jan 8, 2026	15.28	15.28	14.54	14.69	14.69	-3.55%	7,928,197
Jan 7, 2026	15.39	15.40	15.11	15.23	15.23	-1.10%	3,532,358
Jan 6, 2026	15.00	15.68	14.78	15.40	15.40	1.85%	13,118,360
Jan 5, 2026	15.48	15.60	15.00	15.12	15.12	-1.37%	4,850,723
Jan 2, 2026	14.76	15.40	14.72	15.33	15.33	4.00%	12,397,850
Jan 1, 2026	14.86	14.87	14.69	14.74	14.74	-0.54%	2,877,430
Dec 31, 2025	14.52	14.96	14.51	14.82	14.82	2.14%	5,153,586
Dec 30, 2025	14.72	14.72	14.36	14.51	14.51	-0.75%	3,977,821
Dec 29, 2025	14.88	14.95	14.50	14.62	14.62	-1.81%	8,658,438
Dec 26, 2025	15.18	15.18	14.85	14.89	14.89	-1.78%	4,128,145