NSE:UTKARSHBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.80	12.02	11.72	12.00	12.00	0.76%	4,238,974
Nov 12, 2026	12.29	12.29	11.84	11.91	11.91	-2.38%	7,143,927
Nov 11, 2026	12.22	12.43	12.08	12.20	12.20	1.84%	9,015,338
Nov 9, 2026	11.96	12.05	11.76	11.98	11.98	1.18%	4,858,409
Nov 8, 2026	11.92	11.98	11.75	11.84	11.84	0.94%	1,541,797
Nov 6, 2026	11.79	11.79	11.58	11.73	11.73	-	3,749,872
Nov 5, 2026	11.97	12.09	11.71	11.73	11.73	0.09%	7,124,138
Nov 4, 2026	11.70	11.85	11.20	11.72	11.72	-3.62%	12,051,554
Nov 3, 2026	12.35	12.43	12.07	12.16	12.16	1.16%	5,551,007
Nov 2, 2026	11.51	12.25	11.49	12.02	12.02	4.89%	9,257,371
Oct 30, 2026	11.98	11.98	11.41	11.46	11.46	-3.70%	5,495,443
Oct 29, 2026	11.83	12.05	11.70	11.90	11.90	1.36%	3,681,094
Oct 28, 2026	11.80	11.99	11.59	11.74	11.74	-0.51%	4,086,211
Oct 27, 2026	11.72	12.06	11.60	11.80	11.80	0.68%	3,618,713
Oct 26, 2026	11.95	12.05	11.66	11.72	11.72	-2.09%	4,876,996
Oct 23, 2026	12.17	12.31	11.54	11.97	11.97	-1.64%	10,136,381
Oct 22, 2026	12.53	12.60	12.06	12.17	12.17	-3.03%	7,252,191
Oct 21, 2026	13.18	13.18	12.46	12.55	12.55	-3.83%	6,661,123
Oct 19, 2026	13.25	13.38	13.00	13.05	13.05	-1.66%	3,864,738
Oct 16, 2026	13.47	13.61	11.99	13.27	13.27	-1.48%	6,694,585
Oct 15, 2026	13.60	13.71	13.35	13.47	13.47	-1.75%	2,229,571
Oct 14, 2026	13.69	13.80	13.57	13.71	13.71	0.22%	3,303,841
Oct 13, 2026	13.69	13.74	13.53	13.68	13.68	-	2,857,082
Oct 12, 2026	13.35	13.77	13.35	13.68	13.68	0.74%	3,084,131
Oct 9, 2026	13.38	13.91	13.21	13.58	13.58	-0.44%	6,601,254
Oct 8, 2026	13.98	13.98	13.50	13.64	13.64	-2.43%	5,461,414
Oct 7, 2026	14.30	14.43	13.85	13.98	13.98	3.40%	21,411,872
Oct 6, 2026	13.42	13.62	13.27	13.52	13.52	2.27%	2,363,770
Oct 5, 2026	13.43	13.68	13.12	13.22	13.22	-1.56%	2,920,874
Oct 1, 2026	13.79	13.79	13.22	13.43	13.43	-2.40%	3,995,033
Sep 30, 2026	13.97	14.00	13.68	13.76	13.76	-1.08%	4,363,721
Sep 29, 2026	13.56	14.00	13.26	13.91	13.91	2.35%	5,856,546
Sep 28, 2026	13.99	13.99	13.50	13.59	13.59	-1.52%	3,298,049
Sep 25, 2026	13.86	13.93	13.68	13.80	13.80	-0.43%	3,993,057
Sep 24, 2026	13.94	14.00	13.70	13.86	13.86	-1.49%	4,749,458
Sep 23, 2026	13.81	14.17	13.81	14.07	14.07	1.37%	4,419,587
Sep 22, 2026	14.00	14.30	13.85	13.88	13.88	-0.86%	6,307,706
Sep 21, 2026	14.23	14.24	13.93	14.00	14.00	-1.20%	4,746,656
Sep 18, 2026	14.11	14.38	13.96	14.17	14.17	0.85%	5,303,916
Sep 17, 2026	13.75	14.39	13.75	14.05	14.05	1.66%	7,888,005
Sep 16, 2026	14.27	14.39	13.76	13.82	13.82	-2.68%	13,856,543
Sep 15, 2026	14.61	14.75	14.14	14.20	14.20	-2.20%	10,678,279
Sep 11, 2026	14.76	14.76	14.29	14.52	14.52	-1.89%	14,252,337
Sep 10, 2026	15.75	15.90	14.01	14.80	14.80	-6.92%	53,894,436
Sep 9, 2026	15.41	16.48	15.21	15.90	15.90	1.34%	50,487,332
Sep 8, 2026	15.29	16.49	14.94	15.69	15.69	4.39%	102,828,979
Sep 7, 2026	14.64	15.10	14.40	15.03	15.03	3.23%	8,467,823
Sep 4, 2026	15.00	15.10	14.51	14.56	14.56	-2.22%	5,961,768
Sep 3, 2026	14.77	15.10	14.77	14.89	14.89	0.81%	5,780,675
Sep 2, 2026	14.81	14.95	14.60	14.77	14.77	-0.74%	3,974,860