Utique Enterprises Limited (BOM:500014)
India
· Delayed Price · Currency is INR 4.080
-0.040 (-0.97%)
At close: Apr 28, 2026
Utique Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.22 | 4.41 | 4.10 | 4.12 | 4.12 | -0.48% | 6,099 |
| Apr 24, 2026 | 4.20 | 4.45 | 4.10 | 4.14 | 4.14 | -0.96% | 2,095 |
| Apr 23, 2026 | 4.35 | 4.35 | 4.06 | 4.18 | 4.18 | -0.48% | 5,129 |
| Apr 22, 2026 | 3.98 | 4.40 | 3.97 | 4.20 | 4.20 | 1.69% | 25,875 |
| Apr 21, 2026 | 4.15 | 4.15 | 3.98 | 4.13 | 4.13 | -0.96% | 24,625 |
| Apr 20, 2026 | 4.20 | 4.20 | 3.89 | 4.17 | 4.17 | - | 9,987 |
| Apr 17, 2026 | 4.32 | 4.32 | 3.82 | 4.17 | 4.17 | -1.65% | 11,796 |
| Apr 16, 2026 | 4.02 | 4.24 | 4.02 | 4.24 | 4.24 | 1.92% | 8,468 |
| Apr 15, 2026 | 4.08 | 4.25 | 4.00 | 4.16 | 4.16 | 4.00% | 23,977 |
| Apr 13, 2026 | 4.21 | 4.21 | 3.96 | 4.00 | 4.00 | -4.99% | 22,084 |
| Apr 10, 2026 | 4.10 | 4.24 | 4.03 | 4.21 | 4.21 | 3.69% | 33,844 |
| Apr 9, 2026 | 3.86 | 4.45 | 3.86 | 4.06 | 4.06 | 0.50% | 13,695 |
| Apr 8, 2026 | 4.48 | 4.48 | 3.53 | 4.04 | 4.04 | - | 38,619 |
| Apr 7, 2026 | 3.72 | 4.50 | 3.72 | 4.04 | 4.04 | 1.00% | 32,731 |
| Apr 6, 2026 | 3.68 | 4.40 | 3.68 | 4.00 | 4.00 | 7.53% | 22,383 |
| Apr 2, 2026 | 3.87 | 4.38 | 3.52 | 3.72 | 3.72 | -3.38% | 14,992 |
| Apr 1, 2026 | 3.25 | 3.91 | 3.25 | 3.85 | 3.85 | 18.10% | 10,194 |
| Mar 30, 2026 | 3.64 | 3.64 | 3.20 | 3.26 | 3.26 | -12.13% | 25,118 |
| Mar 27, 2026 | 4.04 | 4.12 | 3.66 | 3.71 | 3.71 | -7.25% | 22,781 |
| Mar 25, 2026 | 3.81 | 4.15 | 3.81 | 4.00 | 4.00 | 0.25% | 23,586 |
| Mar 24, 2026 | 4.13 | 4.37 | 3.82 | 3.99 | 3.99 | -0.50% | 33,202 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.90 | 4.01 | 4.01 | -3.37% | 3,383 |
| Mar 20, 2026 | 4.25 | 4.42 | 3.93 | 4.15 | 4.15 | -1.89% | 11,694 |
| Mar 19, 2026 | 4.20 | 4.30 | 4.08 | 4.23 | 4.23 | 1.44% | 4,667 |
| Mar 18, 2026 | 4.22 | 4.22 | 4.11 | 4.17 | 4.17 | -1.18% | 5,015 |
| Mar 17, 2026 | 4.46 | 4.46 | 4.09 | 4.22 | 4.22 | -2.54% | 9,361 |
| Mar 16, 2026 | 4.17 | 4.48 | 4.00 | 4.33 | 4.33 | 1.64% | 9,746 |
| Mar 13, 2026 | 4.25 | 4.45 | 4.15 | 4.26 | 4.26 | -2.29% | 3,330 |
| Mar 12, 2026 | 4.34 | 4.44 | 4.15 | 4.36 | 4.36 | 1.40% | 3,845 |
| Mar 11, 2026 | 4.15 | 4.49 | 4.15 | 4.30 | 4.30 | 4.88% | 78,470 |
| Mar 10, 2026 | 4.15 | 4.30 | 4.00 | 4.10 | 4.10 | 0.74% | 11,146 |
| Mar 9, 2026 | 4.35 | 4.35 | 4.00 | 4.07 | 4.07 | -0.97% | 4,902 |
| Mar 6, 2026 | 4.16 | 4.42 | 4.02 | 4.11 | 4.11 | -1.20% | 17,413 |
| Mar 5, 2026 | 4.45 | 4.70 | 4.07 | 4.16 | 4.16 | -4.59% | 12,299 |
| Mar 4, 2026 | 4.45 | 4.60 | 4.02 | 4.36 | 4.36 | -2.02% | 10,412 |
| Mar 2, 2026 | 4.14 | 4.50 | 4.14 | 4.45 | 4.45 | -0.67% | 12,552 |
| Feb 27, 2026 | 4.30 | 4.68 | 4.20 | 4.48 | 4.48 | 3.46% | 11,417 |
| Feb 26, 2026 | 4.42 | 4.59 | 4.23 | 4.33 | 4.33 | -2.04% | 12,912 |
| Feb 25, 2026 | 4.70 | 4.70 | 4.31 | 4.42 | 4.42 | -4.74% | 5,929 |
| Feb 24, 2026 | 4.68 | 4.80 | 4.52 | 4.64 | 4.64 | 1.09% | 5,660 |
| Feb 23, 2026 | 4.61 | 4.89 | 4.51 | 4.59 | 4.59 | -0.43% | 5,812 |
| Feb 20, 2026 | 4.74 | 4.74 | 4.50 | 4.61 | 4.61 | 0.44% | 2,631 |
| Feb 19, 2026 | 4.50 | 4.65 | 4.32 | 4.59 | 4.59 | -1.29% | 8,253 |
| Feb 18, 2026 | 4.66 | 4.66 | 4.54 | 4.65 | 4.65 | -0.21% | 2,603 |
| Feb 17, 2026 | 4.61 | 4.70 | 4.56 | 4.66 | 4.66 | 1.08% | 17,938 |
| Feb 16, 2026 | 4.63 | 4.91 | 4.60 | 4.61 | 4.61 | -0.43% | 16,973 |
| Feb 13, 2026 | 4.98 | 4.98 | 4.57 | 4.63 | 4.63 | -4.14% | 16,891 |
| Feb 12, 2026 | 4.76 | 4.97 | 4.69 | 4.83 | 4.83 | -0.21% | 10,517 |
| Feb 11, 2026 | 4.85 | 5.05 | 4.80 | 4.84 | 4.84 | -0.21% | 20,092 |
| Feb 10, 2026 | 4.85 | 4.85 | 4.72 | 4.85 | 4.85 | 2.32% | 3,656 |
| Feb 9, 2026 | 4.87 | 4.92 | 4.60 | 4.74 | 4.74 | -0.63% | 5,015 |
| Feb 6, 2026 | 4.62 | 4.84 | 4.62 | 4.77 | 4.77 | -1.85% | 2,553 |
| Feb 5, 2026 | 4.98 | 4.98 | 4.64 | 4.86 | 4.86 | 1.25% | 2,963 |
| Feb 4, 2026 | 4.62 | 5.09 | 4.62 | 4.80 | 4.80 | 0.84% | 5,762 |
| Feb 3, 2026 | 4.61 | 4.95 | 4.61 | 4.76 | 4.76 | 1.49% | 3,135 |
| Feb 2, 2026 | 4.73 | 4.98 | 4.62 | 4.69 | 4.69 | -2.90% | 21,149 |
| Feb 1, 2026 | 4.40 | 5.00 | 4.40 | 4.83 | 4.83 | 0.42% | 3,490 |
| Jan 30, 2026 | 4.61 | 4.90 | 4.61 | 4.81 | 4.81 | -2.83% | 5,699 |
| Jan 29, 2026 | 4.72 | 4.98 | 4.72 | 4.95 | 4.95 | 2.91% | 41,129 |
| Jan 28, 2026 | 4.84 | 4.98 | 4.78 | 4.81 | 4.81 | -1.03% | 5,040 |
| Jan 27, 2026 | 4.74 | 4.94 | 4.74 | 4.86 | 4.86 | 2.97% | 21,904 |
| Jan 23, 2026 | 4.85 | 5.09 | 4.64 | 4.72 | 4.72 | -0.63% | 4,266 |
| Jan 22, 2026 | 4.60 | 5.00 | 4.60 | 4.75 | 4.75 | -0.84% | 7,866 |
| Jan 21, 2026 | 4.75 | 4.96 | 4.59 | 4.79 | 4.79 | -1.24% | 28,327 |
| Jan 20, 2026 | 4.98 | 4.98 | 4.51 | 4.85 | 4.85 | 1.46% | 36,377 |
| Jan 19, 2026 | 4.75 | 5.08 | 4.75 | 4.78 | 4.78 | -0.83% | 9,657 |
| Jan 16, 2026 | 4.70 | 5.17 | 4.70 | 4.82 | 4.82 | 0.42% | 12,298 |
| Jan 14, 2026 | 4.95 | 4.95 | 4.78 | 4.80 | 4.80 | -0.62% | 11,198 |
| Jan 13, 2026 | 4.82 | 4.97 | 4.78 | 4.83 | 4.83 | 0.21% | 11,755 |
| Jan 12, 2026 | 4.91 | 4.92 | 4.73 | 4.82 | 4.82 | 0.21% | 4,446 |
| Jan 9, 2026 | 5.32 | 5.32 | 4.80 | 4.81 | 4.81 | -7.85% | 32,016 |
| Jan 8, 2026 | 4.92 | 5.75 | 4.67 | 5.22 | 5.22 | 8.75% | 146,046 |
| Jan 7, 2026 | 4.70 | 4.99 | 4.45 | 4.80 | 4.80 | 0.84% | 11,663 |
| Jan 6, 2026 | 4.58 | 4.85 | 4.58 | 4.76 | 4.76 | 1.93% | 18,999 |
| Jan 5, 2026 | 4.69 | 4.93 | 4.40 | 4.67 | 4.67 | -3.51% | 18,834 |
| Jan 2, 2026 | 4.70 | 4.89 | 4.62 | 4.84 | 4.84 | 2.54% | 14,691 |
| Jan 1, 2026 | 4.89 | 4.89 | 4.62 | 4.72 | 4.72 | 0.64% | 10,912 |
| Dec 31, 2025 | 4.81 | 4.85 | 4.54 | 4.69 | 4.69 | 0.64% | 17,408 |
| Dec 30, 2025 | 4.87 | 4.87 | 4.62 | 4.66 | 4.66 | - | 1,413 |
| Dec 29, 2025 | 4.53 | 4.89 | 4.53 | 4.66 | 4.66 | -0.64% | 6,948 |
| Dec 26, 2025 | 4.80 | 4.87 | 4.57 | 4.69 | 4.69 | -2.29% | 18,109 |
| Dec 24, 2025 | 4.91 | 4.91 | 4.69 | 4.80 | 4.80 | 0.21% | 14,831 |
| Dec 23, 2025 | 4.75 | 5.02 | 4.75 | 4.79 | 4.79 | -2.64% | 36,252 |
| Dec 22, 2025 | 4.77 | 4.94 | 4.77 | 4.92 | 4.92 | 2.71% | 8,149 |
| Dec 19, 2025 | 4.70 | 4.94 | 4.70 | 4.79 | 4.79 | -0.21% | 6,692 |
| Dec 18, 2025 | 4.99 | 4.99 | 4.76 | 4.80 | 4.80 | -1.84% | 5,551 |
| Dec 17, 2025 | 4.90 | 4.96 | 4.70 | 4.89 | 4.89 | 1.66% | 33,543 |
| Dec 16, 2025 | 5.23 | 5.23 | 4.51 | 4.81 | 4.81 | -5.13% | 53,985 |
| Dec 15, 2025 | 4.85 | 5.08 | 4.85 | 5.07 | 5.07 | 2.63% | 7,634 |
| Dec 12, 2025 | 4.93 | 5.07 | 4.61 | 4.94 | 4.94 | 1.86% | 12,222 |
| Dec 11, 2025 | 4.81 | 4.94 | 4.71 | 4.85 | 4.85 | -1.82% | 8,636 |
| Dec 10, 2025 | 4.90 | 4.97 | 4.80 | 4.94 | 4.94 | 1.02% | 9,273 |
| Dec 9, 2025 | 4.92 | 4.99 | 4.63 | 4.89 | 4.89 | 1.45% | 6,248 |
| Dec 8, 2025 | 5.22 | 5.22 | 4.72 | 4.82 | 4.82 | -1.83% | 48,490 |
| Dec 5, 2025 | 5.03 | 5.05 | 4.83 | 4.91 | 4.91 | 1.24% | 14,401 |
| Dec 4, 2025 | 5.03 | 5.04 | 4.83 | 4.85 | 4.85 | -3.77% | 6,459 |
| Dec 3, 2025 | 4.92 | 5.07 | 4.83 | 5.04 | 5.04 | 2.86% | 6,993 |
| Dec 2, 2025 | 5.38 | 5.38 | 4.85 | 4.90 | 4.90 | -4.30% | 13,045 |
| Dec 1, 2025 | 5.35 | 5.35 | 5.00 | 5.12 | 5.12 | -1.54% | 6,020 |
| Nov 28, 2025 | 4.90 | 5.24 | 4.90 | 5.20 | 5.20 | 2.36% | 14,283 |