Price Data Selection & Download
Utique Enterprises Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4581 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse UTIQUE FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹26.15
January 08, 2008
BSE Exchange
Share Price All Time Low
₹0.75
October 22, 2019
BSE Exchange
Highest Volume Trading Day
2,266,471
December 15, 2021 • ₹7.08
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
UTIQUE daily open, high, low, close and volume (OHLCV) on BSE — 178 records.
Total Records
178
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-21 | ₹3.76 | ₹4.07 | ₹3.61 | ₹3.83 | 11,278 |
| 2026-09-18 | ₹3.71 | ₹4.25 | ₹3.71 | ₹3.86 | 4,994 |
| 2026-09-17 | ₹3.60 | ₹3.90 | ₹3.60 | ₹3.87 | 9,114 |
| 2026-09-16 | ₹3.75 | ₹3.81 | ₹3.47 | ₹3.66 | 6,517 |
| 2026-09-15 | ₹3.98 | ₹3.99 | ₹3.73 | ₹3.77 | 6,921 |
| 2026-09-11 | ₹3.82 | ₹3.96 | ₹3.69 | ₹3.92 | 6,473 |
| 2026-09-10 | ₹3.97 | ₹3.97 | ₹3.80 | ₹3.83 | 5,112 |
| 2026-09-09 | ₹3.83 | ₹3.99 | ₹3.83 | ₹3.87 | 5,713 |
| 2026-09-08 | ₹3.86 | ₹4.13 | ₹3.72 | ₹3.83 | 12,029 |
| 2026-09-07 | ₹4.20 | ₹4.20 | ₹3.86 | ₹3.91 | 6,371 |
| 2026-09-04 | ₹3.82 | ₹3.96 | ₹3.82 | ₹3.93 | 14,560 |
| 2026-09-03 | ₹3.68 | ₹4.11 | ₹3.68 | ₹3.90 | 11,545 |
| 2026-09-02 | ₹4.29 | ₹4.29 | ₹3.68 | ₹3.77 | 13,032 |
| 2026-09-01 | ₹4.03 | ₹4.03 | ₹3.80 | ₹3.92 | 12,534 |
| 2026-08-31 | ₹4.10 | ₹4.10 | ₹3.77 | ₹3.94 | 24,002 |
| 2026-08-28 | ₹3.65 | ₹3.99 | ₹3.65 | ₹3.83 | 20,468 |
| 2026-08-27 | ₹3.90 | ₹3.90 | ₹3.80 | ₹3.85 | 4,478 |
| 2026-08-26 | ₹3.89 | ₹3.89 | ₹3.70 | ₹3.80 | 17,349 |
| 2026-08-25 | ₹3.53 | ₹3.90 | ₹3.53 | ₹3.82 | 23,494 |
| 2026-08-24 | ₹3.85 | ₹3.99 | ₹3.71 | ₹3.88 | 3,292 |
| 2026-08-21 | ₹3.92 | ₹4.45 | ₹3.80 | ₹3.85 | 13,197 |
| 2026-08-20 | ₹3.73 | ₹3.94 | ₹3.73 | ₹3.91 | 8,371 |
| 2026-08-19 | ₹3.57 | ₹3.93 | ₹3.57 | ₹3.90 | 9,725 |
| 2026-08-18 | ₹3.91 | ₹3.93 | ₹3.64 | ₹3.78 | 3,352 |
| 2026-08-17 | ₹3.95 | ₹3.96 | ₹3.60 | ₹3.91 | 3,415 |
| 2026-08-14 | ₹3.65 | ₹3.88 | ₹3.65 | ₹3.82 | 19,543 |
| 2026-08-13 | ₹3.46 | ₹3.86 | ₹3.45 | ₹3.63 | 17,211 |
| 2026-08-12 | ₹3.63 | ₹3.74 | ₹3.63 | ₹3.68 | 15,330 |
| 2026-08-11 | ₹3.55 | ₹3.87 | ₹3.55 | ₹3.74 | 2,278 |
| 2026-08-10 | ₹3.71 | ₹3.90 | ₹3.46 | ₹3.70 | 10,649 |
| 2026-08-07 | ₹3.75 | ₹3.87 | ₹3.65 | ₹3.71 | 3,610 |
| 2026-08-06 | ₹3.66 | ₹3.91 | ₹3.62 | ₹3.68 | 4,821 |
| 2026-08-05 | ₹3.62 | ₹3.90 | ₹3.56 | ₹3.66 | 12,117 |
| 2026-08-04 | ₹3.70 | ₹3.82 | ₹3.58 | ₹3.68 | 20,663 |
| 2026-08-03 | ₹3.68 | ₹3.92 | ₹3.65 | ₹3.70 | 8,105 |
| 2026-07-31 | ₹3.77 | ₹3.98 | ₹3.56 | ₹3.59 | 25,170 |
| 2026-07-30 | ₹3.72 | ₹3.96 | ₹3.56 | ₹3.72 | 12,354 |
| 2026-07-29 | ₹3.70 | ₹3.98 | ₹3.70 | ₹3.87 | 1,440 |
| 2026-07-28 | ₹4.00 | ₹4.03 | ₹3.65 | ₹3.82 | 1,027 |
| 2026-07-27 | ₹4.06 | ₹4.06 | ₹3.74 | ₹3.87 | 3,951 |
| 2026-07-24 | ₹3.62 | ₹3.98 | ₹3.62 | ₹3.80 | 1,701 |
| 2026-07-23 | ₹4.06 | ₹4.06 | ₹3.81 | ₹3.90 | 3,382 |
| 2026-07-22 | ₹3.89 | ₹3.96 | ₹3.77 | ₹3.83 | 1,739 |
| 2026-07-21 | ₹4.07 | ₹4.07 | ₹3.83 | ₹3.84 | 24,447 |
| 2026-07-20 | ₹4.20 | ₹4.20 | ₹3.82 | ₹3.88 | 12,771 |
| 2026-07-17 | ₹3.65 | ₹4.07 | ₹3.65 | ₹3.88 | 3,849 |
| 2026-07-16 | ₹4.00 | ₹4.00 | ₹3.74 | ₹3.90 | 3,163 |
| 2026-07-15 | ₹3.64 | ₹3.99 | ₹3.45 | ₹3.85 | 33,518 |
| 2026-07-14 | ₹3.80 | ₹4.07 | ₹3.39 | ₹3.65 | 51,437 |
| 2026-07-13 | ₹3.86 | ₹4.43 | ₹3.30 | ₹3.77 | 131,648 |
| 2026-07-10 | ₹3.80 | ₹4.08 | ₹3.80 | ₹3.92 | 2,817 |
| 2026-07-09 | ₹3.79 | ₹4.00 | ₹3.79 | ₹3.82 | 13,731 |
| 2026-07-08 | ₹4.13 | ₹4.13 | ₹3.81 | ₹3.90 | 12,438 |
| 2026-07-07 | ₹4.14 | ₹4.14 | ₹3.91 | ₹3.94 | 5,632 |
| 2026-07-06 | ₹3.90 | ₹4.15 | ₹3.90 | ₹3.96 | 11,167 |
| 2026-07-03 | ₹3.95 | ₹4.07 | ₹3.90 | ₹3.93 | 12,705 |
| 2026-07-02 | ₹4.25 | ₹4.25 | ₹3.94 | ₹3.97 | 45,068 |
| 2026-07-01 | ₹4.00 | ₹4.14 | ₹3.95 | ₹3.97 | 40,663 |
| 2026-06-30 | ₹4.05 | ₹4.47 | ₹3.87 | ₹3.92 | 37,852 |
| 2026-06-29 | ₹4.11 | ₹4.13 | ₹3.88 | ₹3.97 | 4,855 |
| 2026-06-25 | ₹4.10 | ₹4.34 | ₹3.81 | ₹4.11 | 5,088 |
| 2026-06-24 | ₹4.38 | ₹4.38 | ₹4.03 | ₹4.09 | 15,021 |
| 2026-06-23 | ₹4.42 | ₹4.42 | ₹4.15 | ₹4.33 | 17,135 |
| 2026-06-22 | ₹4.24 | ₹4.35 | ₹4.14 | ₹4.26 | 16,866 |
| 2026-06-19 | ₹4.12 | ₹4.23 | ₹3.95 | ₹4.16 | 16,279 |
| 2026-06-18 | ₹4.25 | ₹4.25 | ₹3.92 | ₹4.03 | 12,569 |
| 2026-06-17 | ₹4.07 | ₹4.14 | ₹4.01 | ₹4.12 | 11,344 |
| 2026-06-16 | ₹4.18 | ₹4.25 | ₹3.95 | ₹3.99 | 8,315 |
| 2026-06-15 | ₹4.35 | ₹4.35 | ₹3.95 | ₹4.05 | 10,200 |
| 2026-06-12 | ₹3.86 | ₹4.08 | ₹3.86 | ₹3.91 | 4,479 |
| 2026-06-11 | ₹3.80 | ₹4.08 | ₹3.80 | ₹3.96 | 14,021 |
| 2026-06-10 | ₹4.20 | ₹4.20 | ₹3.88 | ₹3.99 | 7,956 |
| 2026-06-09 | ₹4.29 | ₹4.29 | ₹3.90 | ₹3.97 | 7,298 |
| 2026-06-08 | ₹3.84 | ₹4.15 | ₹3.80 | ₹3.94 | 33,503 |
| 2026-06-05 | ₹3.88 | ₹3.97 | ₹3.80 | ₹3.84 | 15,889 |
| 2026-06-04 | ₹4.17 | ₹4.17 | ₹3.52 | ₹3.85 | 80,143 |
| 2026-06-03 | ₹3.96 | ₹4.12 | ₹3.86 | ₹4.03 | 13,984 |
| 2026-06-02 | ₹3.70 | ₹4.09 | ₹3.70 | ₹3.97 | 6,287 |
| 2026-06-01 | ₹4.49 | ₹4.49 | ₹3.76 | ₹4.00 | 21,064 |
| 2026-05-29 | ₹4.24 | ₹4.30 | ₹3.66 | ₹4.11 | 15,327 |
| 2026-05-27 | ₹4.19 | ₹4.34 | ₹3.90 | ₹4.23 | 4,905 |
| 2026-05-26 | ₹4.00 | ₹4.47 | ₹4.00 | ₹4.19 | 5,251 |
| 2026-05-25 | ₹4.19 | ₹4.40 | ₹3.60 | ₹4.10 | 8,656 |
| 2026-05-22 | ₹4.03 | ₹4.40 | ₹4.03 | ₹4.16 | 14,217 |
| 2026-05-21 | ₹4.43 | ₹4.43 | ₹4.10 | ₹4.11 | 11,774 |
| 2026-05-20 | ₹4.22 | ₹4.22 | ₹4.01 | ₹4.10 | 7,591 |
| 2026-05-19 | ₹4.13 | ₹4.30 | ₹3.90 | ₹4.22 | 18,625 |
| 2026-05-18 | ₹4.03 | ₹4.19 | ₹3.99 | ₹4.05 | 3,379 |
| 2026-05-15 | ₹4.00 | ₹4.27 | ₹3.91 | ₹4.03 | 22,458 |
| 2026-05-14 | ₹4.02 | ₹4.28 | ₹4.02 | ₹4.18 | 16,258 |
| 2026-05-13 | ₹4.09 | ₹4.24 | ₹3.94 | ₹4.02 | 8,017 |
| 2026-05-12 | ₹4.15 | ₹4.43 | ₹4.00 | ₹4.09 | 7,713 |
| 2026-05-11 | ₹4.35 | ₹4.35 | ₹4.00 | ₹4.12 | 25,136 |
| 2026-05-08 | ₹4.41 | ₹4.41 | ₹4.07 | ₹4.14 | 9,388 |
| 2026-05-07 | ₹4.16 | ₹4.24 | ₹4.05 | ₹4.07 | 12,069 |
| 2026-05-06 | ₹4.11 | ₹4.22 | ₹4.02 | ₹4.08 | 18,514 |
| 2026-05-05 | ₹4.20 | ₹4.46 | ₹3.99 | ₹4.03 | 24,894 |
| 2026-05-04 | ₹4.10 | ₹4.44 | ₹4.05 | ₹4.11 | 9,692 |
| 2026-04-30 | ₹4.10 | ₹4.49 | ₹4.02 | ₹4.18 | 11,293 |
| 2026-04-29 | ₹4.10 | ₹4.24 | ₹4.02 | ₹4.17 | 8,739 |
| 2026-04-28 | ₹4.17 | ₹4.30 | ₹4.00 | ₹4.08 | 23,243 |
| 2026-04-27 | ₹4.22 | ₹4.41 | ₹4.10 | ₹4.12 | 6,099 |
| 2026-04-24 | ₹4.20 | ₹4.45 | ₹4.10 | ₹4.14 | 2,095 |
| 2026-04-23 | ₹4.35 | ₹4.35 | ₹4.06 | ₹4.18 | 5,129 |
| 2026-04-22 | ₹3.98 | ₹4.40 | ₹3.97 | ₹4.20 | 25,875 |
| 2026-04-21 | ₹4.15 | ₹4.15 | ₹3.98 | ₹4.13 | 24,625 |
| 2026-04-20 | ₹4.20 | ₹4.20 | ₹3.89 | ₹4.17 | 9,987 |
| 2026-04-17 | ₹4.32 | ₹4.32 | ₹3.82 | ₹4.17 | 11,796 |
| 2026-04-16 | ₹4.02 | ₹4.24 | ₹4.02 | ₹4.24 | 8,468 |
| 2026-04-15 | ₹4.08 | ₹4.25 | ₹4.00 | ₹4.16 | 23,977 |
| 2026-04-13 | ₹4.21 | ₹4.21 | ₹3.96 | ₹4.00 | 22,084 |
| 2026-04-10 | ₹4.10 | ₹4.24 | ₹4.03 | ₹4.21 | 33,844 |
| 2026-04-09 | ₹3.86 | ₹4.45 | ₹3.86 | ₹4.06 | 13,695 |
| 2026-04-08 | ₹4.48 | ₹4.48 | ₹3.53 | ₹4.04 | 38,619 |
| 2026-04-07 | ₹3.72 | ₹4.50 | ₹3.72 | ₹4.04 | 32,731 |
| 2026-04-06 | ₹3.68 | ₹4.40 | ₹3.68 | ₹4.00 | 22,383 |
| 2026-04-02 | ₹3.87 | ₹4.38 | ₹3.52 | ₹3.72 | 14,992 |
| 2026-04-01 | ₹3.25 | ₹3.91 | ₹3.25 | ₹3.85 | 10,194 |
| 2026-03-30 | ₹3.64 | ₹3.64 | ₹3.20 | ₹3.26 | 25,118 |
| 2026-03-27 | ₹4.04 | ₹4.12 | ₹3.66 | ₹3.71 | 22,781 |
| 2026-03-25 | ₹3.81 | ₹4.15 | ₹3.81 | ₹4.00 | 23,586 |
| 2026-03-24 | ₹4.13 | ₹4.37 | ₹3.82 | ₹3.99 | 33,202 |
| 2026-03-23 | ₹4.07 | ₹4.07 | ₹3.90 | ₹4.01 | 3,383 |
| 2026-03-20 | ₹4.25 | ₹4.42 | ₹3.93 | ₹4.15 | 11,694 |
| 2026-03-19 | ₹4.20 | ₹4.30 | ₹4.08 | ₹4.23 | 4,667 |
| 2026-03-18 | ₹4.22 | ₹4.22 | ₹4.11 | ₹4.17 | 5,015 |
| 2026-03-17 | ₹4.46 | ₹4.46 | ₹4.09 | ₹4.22 | 9,361 |
| 2026-03-16 | ₹4.17 | ₹4.48 | ₹4.00 | ₹4.33 | 9,746 |
| 2026-03-13 | ₹4.25 | ₹4.45 | ₹4.15 | ₹4.26 | 3,330 |
| 2026-03-12 | ₹4.34 | ₹4.44 | ₹4.15 | ₹4.36 | 3,845 |
| 2026-03-11 | ₹4.15 | ₹4.49 | ₹4.15 | ₹4.30 | 78,470 |
| 2026-03-10 | ₹4.15 | ₹4.30 | ₹4.00 | ₹4.10 | 11,146 |
| 2026-03-09 | ₹4.35 | ₹4.35 | ₹4.00 | ₹4.07 | 4,902 |
| 2026-03-06 | ₹4.16 | ₹4.42 | ₹4.02 | ₹4.11 | 17,413 |
| 2026-03-05 | ₹4.45 | ₹4.70 | ₹4.07 | ₹4.16 | 12,299 |
| 2026-03-04 | ₹4.45 | ₹4.60 | ₹4.02 | ₹4.36 | 10,412 |
| 2026-03-02 | ₹4.14 | ₹4.50 | ₹4.14 | ₹4.45 | 12,552 |
| 2026-02-27 | ₹4.30 | ₹4.68 | ₹4.20 | ₹4.48 | 11,417 |
| 2026-02-26 | ₹4.42 | ₹4.59 | ₹4.23 | ₹4.33 | 12,912 |
| 2026-02-25 | ₹4.70 | ₹4.70 | ₹4.31 | ₹4.42 | 5,929 |
| 2026-02-24 | ₹4.68 | ₹4.80 | ₹4.52 | ₹4.64 | 5,660 |
| 2026-02-23 | ₹4.61 | ₹4.89 | ₹4.51 | ₹4.59 | 5,812 |
| 2026-02-20 | ₹4.74 | ₹4.74 | ₹4.50 | ₹4.61 | 2,631 |
| 2026-02-19 | ₹4.50 | ₹4.65 | ₹4.32 | ₹4.59 | 8,253 |
| 2026-02-18 | ₹4.66 | ₹4.66 | ₹4.54 | ₹4.65 | 2,603 |
| 2026-02-17 | ₹4.61 | ₹4.70 | ₹4.56 | ₹4.66 | 17,938 |
| 2026-02-16 | ₹4.63 | ₹4.91 | ₹4.60 | ₹4.61 | 16,973 |
| 2026-02-13 | ₹4.98 | ₹4.98 | ₹4.57 | ₹4.63 | 16,891 |
| 2026-02-12 | ₹4.76 | ₹4.97 | ₹4.69 | ₹4.83 | 10,517 |
| 2026-02-11 | ₹4.85 | ₹5.05 | ₹4.80 | ₹4.84 | 20,092 |
| 2026-02-10 | ₹4.85 | ₹4.85 | ₹4.72 | ₹4.85 | 3,656 |
| 2026-02-09 | ₹4.87 | ₹4.92 | ₹4.60 | ₹4.74 | 5,015 |
| 2026-02-06 | ₹4.62 | ₹4.84 | ₹4.62 | ₹4.77 | 2,553 |
| 2026-02-05 | ₹4.98 | ₹4.98 | ₹4.64 | ₹4.86 | 2,963 |
| 2026-02-04 | ₹4.62 | ₹5.09 | ₹4.62 | ₹4.80 | 5,762 |
| 2026-02-03 | ₹4.61 | ₹4.95 | ₹4.61 | ₹4.76 | 3,135 |
| 2026-02-02 | ₹4.73 | ₹4.98 | ₹4.62 | ₹4.69 | 21,149 |
| 2026-02-01 | ₹4.40 | ₹5.00 | ₹4.40 | ₹4.83 | 3,490 |
| 2026-01-30 | ₹4.61 | ₹4.90 | ₹4.61 | ₹4.81 | 5,699 |
| 2026-01-29 | ₹4.72 | ₹4.98 | ₹4.72 | ₹4.95 | 41,129 |
| 2026-01-28 | ₹4.84 | ₹4.98 | ₹4.78 | ₹4.81 | 5,040 |
| 2026-01-27 | ₹4.74 | ₹4.94 | ₹4.74 | ₹4.86 | 21,904 |
| 2026-01-23 | ₹4.85 | ₹5.09 | ₹4.64 | ₹4.72 | 4,266 |
| 2026-01-22 | ₹4.60 | ₹5.00 | ₹4.60 | ₹4.75 | 7,866 |
| 2026-01-21 | ₹4.75 | ₹4.96 | ₹4.59 | ₹4.79 | 28,327 |
| 2026-01-20 | ₹4.98 | ₹4.98 | ₹4.51 | ₹4.85 | 36,377 |
| 2026-01-19 | ₹4.75 | ₹5.08 | ₹4.75 | ₹4.78 | 9,657 |
| 2026-01-16 | ₹4.70 | ₹5.17 | ₹4.70 | ₹4.82 | 12,298 |
| 2026-01-14 | ₹4.95 | ₹4.95 | ₹4.78 | ₹4.80 | 11,198 |
| 2026-01-13 | ₹4.82 | ₹4.97 | ₹4.78 | ₹4.83 | 11,755 |
| 2026-01-12 | ₹4.91 | ₹4.92 | ₹4.73 | ₹4.82 | 4,446 |
| 2026-01-09 | ₹5.32 | ₹5.32 | ₹4.80 | ₹4.81 | 32,016 |
| 2026-01-08 | ₹4.92 | ₹5.75 | ₹4.67 | ₹5.22 | 146,046 |
| 2026-01-07 | ₹4.70 | ₹4.99 | ₹4.45 | ₹4.80 | 11,663 |
| 2026-01-06 | ₹4.58 | ₹4.85 | ₹4.58 | ₹4.76 | 18,999 |
| 2026-01-05 | ₹4.69 | ₹4.93 | ₹4.40 | ₹4.67 | 18,834 |
| 2026-01-02 | ₹4.70 | ₹4.89 | ₹4.62 | ₹4.84 | 14,691 |
| 2026-01-01 | ₹4.89 | ₹4.89 | ₹4.62 | ₹4.72 | 10,912 |
Utique Enterprises Share Price Performance Analysis (Jan 2008 - Sep 2026)
UTIQUE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.86%
₹4.72 → ₹3.83
Year to Date
Price Volatility
8.93%
Low Volatility
Year to Date
Average Daily Volume
15,296
Year to Date Average
BSE Exchange
Utique Enterprises Share Price History – Frequently Asked Questions
Common questions about UTIQUE historical data and records. Review UTIQUE PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Utique Enterprises (UTIQUE)?
The all-time high share price of Utique Enterprises was ₹26.15 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of Utique Enterprises (UTIQUE)?
The all-time low share price of Utique Enterprises was ₹0.75 recorded on October 22, 2019 on the BSE exchange.
How can I download UTIQUE historical share price data?
You can download Utique Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UTIQUE shares?
The highest trading volume day for Utique Enterprises was 2,266,471 shares traded on December 15, 2021 on the BSE exchange, with share price at ₹7.08.