NSE:UTKARSHBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.60	13.85	13.44	13.79	13.79	2.30%	8,465,520
Apr 16, 2026	13.47	13.65	13.37	13.48	13.48	0.15%	5,038,425
Apr 15, 2026	13.70	13.80	13.41	13.46	13.46	0.90%	6,714,941
Apr 13, 2026	13.01	13.65	12.90	13.34	13.34	-1.19%	6,923,260
Apr 10, 2026	13.40	13.60	13.11	13.50	13.50	3.45%	8,709,261
Apr 9, 2026	12.70	13.20	12.46	13.05	13.05	4.07%	8,709,152
Apr 8, 2026	12.49	12.68	12.18	12.54	12.54	5.20%	7,894,209
Apr 7, 2026	11.98	11.99	11.70	11.92	11.92	-0.42%	3,705,523
Apr 6, 2026	11.90	12.20	11.52	11.97	11.97	2.13%	7,060,214
Apr 2, 2026	11.08	11.80	10.86	11.72	11.72	2.45%	6,816,078
Apr 1, 2026	10.50	11.50	10.50	11.44	11.44	11.94%	11,854,740
Mar 30, 2026	11.00	11.18	10.12	10.22	10.22	-7.43%	19,766,720
Mar 27, 2026	11.40	11.42	10.90	11.04	11.04	-3.16%	16,931,430
Mar 25, 2026	11.31	11.78	11.30	11.40	11.40	0.97%	8,915,750
Mar 24, 2026	11.70	11.70	11.18	11.29	11.29	-0.35%	7,730,978
Mar 23, 2026	11.80	11.80	11.21	11.33	11.33	-4.63%	6,980,243
Mar 20, 2026	11.92	12.09	11.85	11.88	11.88	0.42%	4,480,392
Mar 19, 2026	12.07	12.07	11.80	11.83	11.83	-2.39%	5,117,997
Mar 18, 2026	12.17	12.20	11.90	12.12	12.12	1.25%	7,346,305
Mar 17, 2026	12.05	12.21	11.88	11.97	11.97	0.25%	6,882,166
Mar 16, 2026	12.26	12.36	11.80	11.94	11.94	-2.77%	9,486,298
Mar 13, 2026	12.59	12.59	12.21	12.28	12.28	-2.00%	5,824,930
Mar 12, 2026	12.59	12.75	12.28	12.53	12.53	-0.16%	6,000,818
Mar 11, 2026	12.75	12.94	12.50	12.55	12.55	-0.95%	5,649,452
Mar 10, 2026	12.78	12.85	12.55	12.67	12.67	1.28%	6,473,712
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