NSE:UTKARSHBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	15.10	15.20	15.02	15.16	15.16	0.80%	2,964,461
Dec 23, 2025	15.25	15.25	14.97	15.04	15.04	-1.31%	3,431,778
Dec 22, 2025	15.06	15.51	14.86	15.24	15.24	1.33%	12,020,270
Dec 19, 2025	14.79	15.10	14.72	15.04	15.04	2.04%	2,756,882
Dec 18, 2025	14.81	15.10	14.55	14.74	14.74	-0.20%	3,599,493
Dec 17, 2025	14.96	15.03	14.71	14.77	14.77	-1.34%	3,702,236
Dec 16, 2025	14.95	15.02	14.83	14.97	14.97	-0.20%	2,963,081
Dec 15, 2025	14.99	15.10	14.87	15.00	15.00	-0.46%	4,464,832
Dec 12, 2025	14.90	15.21	14.89	15.07	15.07	0.47%	4,830,558
Dec 11, 2025	14.90	15.14	14.51	15.00	15.00	0.74%	8,709,716
Dec 10, 2025	15.01	15.35	14.82	14.89	14.89	-0.73%	8,969,612
Dec 9, 2025	14.56	15.18	14.00	15.00	15.00	3.88%	18,105,020
Dec 8, 2025	15.85	15.89	14.35	14.44	14.44	-8.38%	22,120,464
Dec 5, 2025	16.10	16.11	15.70	15.76	15.76	-1.75%	6,487,419
Dec 4, 2025	16.10	16.26	16.01	16.04	16.04	-1.23%	3,352,187
Dec 3, 2025	16.45	16.45	16.02	16.24	16.24	-1.10%	8,195,166
Dec 2, 2025	16.54	16.56	16.30	16.42	16.42	-0.73%	5,049,437
Dec 1, 2025	16.34	16.66	16.22	16.54	16.54	1.41%	5,886,229
Nov 28, 2025	16.83	16.86	16.26	16.31	16.31	-2.45%	7,044,196
Nov 27, 2025	16.93	17.00	16.60	16.72	16.72	1.15%	16,734,930
Nov 26, 2025	16.40	16.78	16.02	16.53	16.53	2.80%	16,753,310
Nov 25, 2025	15.84	16.20	15.83	16.08	16.08	1.20%	10,697,070
Nov 24, 2025	16.30	16.38	15.80	15.89	15.89	-2.03%	8,265,273
Nov 21, 2025	16.60	16.60	16.17	16.22	16.22	-1.88%	5,909,671
Nov 20, 2025	16.90	17.02	16.50	16.53	16.53	-1.55%	8,383,239
Nov 19, 2025	16.80	16.90	16.62	16.79	16.79	0.06%	12,209,470
Nov 18, 2025	17.05	17.05	16.43	16.78	16.78	-0.42%	20,661,010
Nov 17, 2025	16.00	17.15	15.99	16.85	16.85	3.37%	35,536,010
Nov 14, 2025	15.98	16.46	15.91	16.30	16.30	2.52%	21,054,480
Nov 13, 2025	16.54	16.54	15.78	15.90	15.90	-3.40%	14,469,290