NSE:UTKARSHBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.31	14.70	14.22	14.62	14.62	2.17%	3,650,606
Jul 30, 2026	14.49	14.49	14.23	14.31	14.31	-0.97%	2,411,158
Jul 29, 2026	14.27	14.51	14.23	14.45	14.45	1.26%	2,622,194
Jul 28, 2026	14.64	14.72	14.21	14.27	14.27	-1.65%	2,493,172
Jul 27, 2026	14.48	14.85	14.48	14.51	14.51	0.42%	3,379,362
Jul 24, 2026	14.40	14.53	14.15	14.45	14.45	-0.07%	3,841,832
Jul 23, 2026	14.31	14.72	14.20	14.46	14.46	0.07%	4,932,561
Jul 22, 2026	14.92	14.93	14.30	14.45	14.45	-3.09%	4,482,615
Jul 21, 2026	14.91	15.23	14.83	14.91	14.91	-0.67%	4,264,121
Jul 20, 2026	14.85	15.16	14.76	15.01	15.01	0.13%	3,862,092
Jul 17, 2026	15.06	15.18	14.83	14.99	14.99	-0.40%	5,730,508
Jul 16, 2026	14.97	15.15	14.80	15.05	15.05	0.53%	3,110,309
Jul 15, 2026	14.98	15.31	14.84	14.97	14.97	-0.07%	5,755,444
Jul 14, 2026	15.06	15.70	14.95	14.98	14.98	-1.45%	15,564,560
Jul 13, 2026	14.46	15.26	14.40	15.20	15.20	3.83%	11,066,780
Jul 10, 2026	14.20	14.87	14.20	14.64	14.64	3.76%	6,982,653
Jul 9, 2026	14.24	14.29	14.02	14.11	14.11	0.71%	2,337,375
Jul 8, 2026	14.40	14.50	13.88	14.01	14.01	-3.91%	5,744,133
Jul 7, 2026	14.63	14.70	14.40	14.58	14.58	-0.41%	4,972,723
Jul 6, 2026	15.23	15.23	14.45	14.64	14.64	-2.85%	7,933,395
Jul 3, 2026	15.34	15.36	14.96	15.07	15.07	-0.46%	7,989,638
Jul 2, 2026	15.00	16.20	14.90	15.14	15.14	1.95%	38,701,582
Jul 1, 2026	14.42	15.25	14.28	14.85	14.85	3.92%	11,021,617
Jun 30, 2026	14.29	14.60	14.20	14.29	14.29	-	3,341,256
Jun 29, 2026	14.50	14.58	14.10	14.29	14.29	-1.58%	3,371,152
Jun 25, 2026	14.87	15.14	14.46	14.52	14.52	-2.35%	7,742,037
Jun 24, 2026	14.44	15.32	14.09	14.87	14.87	4.13%	21,627,950
Jun 23, 2026	14.84	14.89	14.20	14.28	14.28	-3.12%	4,457,367
Jun 22, 2026	14.93	15.16	14.69	14.74	14.74	-0.34%	6,217,203
Jun 19, 2026	15.19	15.30	14.67	14.79	14.79	-1.53%	13,778,300
Jun 18, 2026	14.00	16.10	13.80	15.02	15.02	7.29%	95,081,090
Jun 17, 2026	13.68	14.41	13.61	14.00	14.00	2.34%	11,478,600
Jun 16, 2026	13.53	13.84	13.41	13.68	13.68	1.56%	3,841,669
Jun 15, 2026	13.30	13.73	13.25	13.47	13.47	2.98%	6,630,668
Jun 12, 2026	12.60	13.16	12.60	13.08	13.08	5.65%	5,880,010
Jun 11, 2026	12.65	12.65	12.31	12.38	12.38	-1.28%	2,730,895
Jun 10, 2026	12.85	12.99	12.48	12.54	12.54	-2.79%	3,139,633
Jun 9, 2026	12.41	12.95	12.41	12.90	12.90	4.45%	5,385,317
Jun 8, 2026	12.51	12.75	12.30	12.35	12.35	-1.67%	3,744,008
Jun 5, 2026	12.60	12.85	12.47	12.56	12.56	1.05%	3,646,666
Jun 4, 2026	12.76	12.89	12.32	12.43	12.43	-2.81%	8,672,506
Jun 3, 2026	13.22	13.22	12.65	12.79	12.79	-2.07%	7,682,379
Jun 2, 2026	12.92	13.19	12.82	13.06	13.06	0.15%	4,499,737
Jun 1, 2026	13.30	13.45	13.00	13.04	13.04	-1.66%	3,087,852
May 29, 2026	13.54	13.63	13.19	13.26	13.26	-1.56%	2,980,482
May 27, 2026	13.40	13.62	13.40	13.47	13.47	-0.22%	1,793,954
May 26, 2026	13.41	13.80	13.38	13.50	13.50	0.60%	3,037,505
May 25, 2026	13.44	13.50	13.34	13.42	13.42	1.59%	2,571,963
May 22, 2026	13.21	13.30	13.08	13.21	13.21	-	2,322,759
May 21, 2026	13.31	13.49	13.16	13.21	13.21	-0.53%	2,034,154