NSE:UTKARSHBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	13.13	13.44	12.75	13.28	13.28	-0.08%	2,773,804
May 19, 2026	13.30	13.45	13.21	13.29	13.29	-0.08%	3,434,767
May 18, 2026	13.44	13.44	12.72	13.30	13.30	-1.41%	7,895,304
May 15, 2026	13.94	13.94	13.41	13.49	13.49	-1.96%	4,721,896
May 14, 2026	13.71	13.97	13.51	13.76	13.76	1.33%	5,343,089
May 13, 2026	13.63	14.11	13.50	13.58	13.58	-1.16%	7,003,762
May 12, 2026	14.13	14.36	13.68	13.74	13.74	-3.31%	8,312,351
May 11, 2026	15.00	15.00	14.13	14.21	14.21	-8.26%	11,767,920
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