NSE:UTKARSHBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	15.00	15.14	14.65	14.88	14.88	-1.20%	11,395,283
Aug 31, 2026	14.65	15.12	14.58	15.06	15.06	2.59%	12,189,024
Aug 28, 2026	14.85	14.96	14.53	14.68	14.68	-1.61%	3,732,185
Aug 27, 2026	15.00	15.10	14.87	14.92	14.92	-0.13%	4,463,747
Aug 26, 2026	14.70	15.24	14.70	14.94	14.94	1.49%	12,257,833
Aug 25, 2026	14.42	14.99	14.37	14.72	14.72	0.20%	9,328,992
Aug 24, 2026	14.48	15.03	14.28	14.69	14.69	1.80%	11,702,137
Aug 21, 2026	13.90	14.60	13.90	14.43	14.43	3.66%	12,938,296
Aug 20, 2026	13.93	14.00	13.88	13.92	13.92	0.29%	2,091,696
Aug 19, 2026	14.01	14.02	13.85	13.88	13.88	-1.21%	1,744,447
Aug 18, 2026	13.91	14.18	13.91	14.05	14.05	0.07%	1,567,677
Aug 17, 2026	14.05	14.17	13.85	14.04	14.04	-	1,910,237
Aug 14, 2026	14.21	14.21	13.95	14.04	14.04	-1.47%	2,900,359
Aug 13, 2026	14.15	14.33	14.01	14.25	14.25	0.99%	2,318,031
Aug 12, 2026	14.05	14.24	13.95	14.11	14.11	0.79%	3,007,783
Aug 11, 2026	14.09	14.09	13.87	14.00	14.00	-0.14%	2,835,435
Aug 10, 2026	14.35	14.35	14.00	14.02	14.02	-1.20%	3,175,283
Aug 7, 2026	14.40	14.40	14.15	14.19	14.19	-1.25%	2,519,954
Aug 6, 2026	14.56	14.56	14.30	14.37	14.37	-0.62%	2,923,982
Aug 5, 2026	14.56	14.67	14.39	14.46	14.46	-0.55%	3,770,967
Aug 4, 2026	14.45	14.66	14.37	14.54	14.54	-0.14%	2,928,114
Aug 3, 2026	15.00	15.14	14.30	14.56	14.56	-0.41%	14,520,349
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