NSE:UTKARSHBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.57	15.64	15.32	15.49	15.49	-0.39%	6,542,188
May 7, 2026	15.45	15.82	15.01	15.55	15.55	1.30%	8,685,875
May 6, 2026	15.20	15.39	15.07	15.35	15.35	2.68%	8,034,068
May 5, 2026	14.57	15.15	14.57	14.95	14.95	1.63%	9,366,524
May 4, 2026	14.50	15.09	14.50	14.71	14.71	1.94%	12,784,890
Apr 30, 2026	14.71	15.07	14.25	14.43	14.43	-1.90%	8,485,952
Apr 29, 2026	14.14	14.85	14.00	14.71	14.71	4.85%	15,963,310
Apr 28, 2026	14.25	14.31	13.96	14.03	14.03	-1.68%	4,481,727
Apr 27, 2026	13.95	14.35	13.86	14.27	14.27	3.71%	5,018,048
Apr 24, 2026	14.20	14.20	13.65	13.76	13.76	-2.06%	3,684,814
Apr 23, 2026	14.10	14.40	13.95	14.05	14.05	-	5,374,592
Apr 22, 2026	14.00	14.30	13.99	14.05	14.05	-0.21%	5,227,637
Apr 21, 2026	13.55	14.33	13.55	14.08	14.08	3.83%	10,865,880
Apr 20, 2026	13.90	14.00	13.48	13.56	13.56	-1.67%	5,884,744
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