Utkarsh Small Finance Bank Limited (NSE:UTKARSHBNK)
India · Delayed Price · Currency is INR 21.31
-0.13 (-0.61%)
Sep 5, 2025, 3:30 PM IST
NSE:UTKARSHBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.38 | 21.44 | 21.15 | 21.31 | 21.31 | -0.61% | 441,389 |
| Sep 4, 2025 | 21.55 | 21.81 | 21.38 | 21.44 | 21.44 | - | 887,686 |
| Sep 3, 2025 | 21.19 | 21.65 | 21.11 | 21.44 | 21.44 | 1.47% | 897,315 |
| Sep 2, 2025 | 20.90 | 21.55 | 20.81 | 21.13 | 21.13 | 1.54% | 1,771,398 |
| Sep 1, 2025 | 20.85 | 20.97 | 20.72 | 20.81 | 20.81 | -0.19% | 1,042,296 |
| Aug 29, 2025 | 21.00 | 21.18 | 20.73 | 20.85 | 20.85 | -1.28% | 690,184 |
| Aug 28, 2025 | 21.20 | 21.39 | 20.87 | 21.12 | 21.12 | -0.38% | 729,166 |
| Aug 26, 2025 | 21.30 | 22.50 | 20.79 | 21.20 | 21.20 | - | 851,494 |
| Aug 25, 2025 | 21.30 | 21.40 | 21.03 | 21.20 | 21.20 | -0.98% | 580,535 |
| Aug 22, 2025 | 21.45 | 21.50 | 21.15 | 21.41 | 21.41 | -0.05% | 610,276 |
| Aug 21, 2025 | 21.65 | 21.65 | 21.36 | 21.42 | 21.42 | 0.61% | 664,725 |
| Aug 20, 2025 | 20.80 | 21.39 | 20.78 | 21.29 | 21.29 | 2.01% | 1,308,235 |
| Aug 19, 2025 | 20.68 | 20.93 | 20.51 | 20.87 | 20.87 | 1.51% | 973,315 |
| Aug 18, 2025 | 20.47 | 20.90 | 20.45 | 20.56 | 20.56 | 0.54% | 1,008,412 |
| Aug 14, 2025 | 20.64 | 20.79 | 20.42 | 20.45 | 20.45 | -0.92% | 573,662 |
| Aug 13, 2025 | 20.79 | 20.89 | 20.55 | 20.64 | 20.64 | -0.24% | 600,105 |
| Aug 12, 2025 | 20.79 | 20.95 | 20.62 | 20.69 | 20.69 | 0.05% | 1,089,948 |
| Aug 11, 2025 | 20.67 | 20.83 | 20.34 | 20.68 | 20.68 | 0.05% | 1,038,829 |
| Aug 8, 2025 | 20.50 | 21.18 | 20.07 | 20.67 | 20.67 | 2.02% | 2,940,058 |
| Aug 7, 2025 | 20.05 | 20.37 | 20.05 | 20.26 | 20.26 | 0.65% | 1,457,599 |
| Aug 6, 2025 | 20.51 | 20.61 | 20.10 | 20.13 | 20.13 | -1.32% | 1,385,027 |
| Aug 5, 2025 | 20.38 | 20.59 | 19.90 | 20.40 | 20.40 | 1.09% | 3,340,839 |
| Aug 4, 2025 | 21.00 | 21.40 | 20.05 | 20.18 | 20.18 | -7.90% | 7,973,521 |
| Aug 1, 2025 | 22.10 | 22.30 | 21.75 | 21.91 | 21.91 | 0.09% | 1,660,442 |
| Jul 31, 2025 | 22.00 | 22.27 | 21.85 | 21.89 | 21.89 | -1.17% | 1,468,419 |
| Jul 30, 2025 | 22.70 | 22.80 | 22.11 | 22.15 | 22.15 | -2.34% | 1,145,711 |
| Jul 29, 2025 | 21.99 | 23.90 | 21.86 | 22.68 | 22.68 | 2.58% | 1,274,798 |
| Jul 28, 2025 | 22.55 | 22.64 | 21.85 | 22.11 | 22.11 | -2.08% | 2,465,790 |
| Jul 25, 2025 | 22.87 | 22.99 | 22.50 | 22.58 | 22.58 | -1.27% | 1,756,415 |
| Jul 24, 2025 | 23.19 | 23.20 | 22.80 | 22.87 | 22.87 | -0.44% | 1,685,414 |
| Jul 23, 2025 | 22.95 | 23.15 | 22.81 | 22.97 | 22.97 | -0.17% | 1,103,927 |
| Jul 22, 2025 | 23.00 | 23.31 | 22.90 | 23.01 | 23.01 | 0.31% | 1,557,121 |
| Jul 21, 2025 | 23.08 | 23.25 | 22.77 | 22.94 | 22.94 | -0.61% | 1,814,082 |
| Jul 18, 2025 | 23.36 | 23.46 | 22.95 | 23.08 | 23.08 | -1.41% | 3,241,497 |
| Jul 17, 2025 | 23.49 | 23.72 | 23.16 | 23.41 | 23.41 | 0.09% | 2,200,765 |
| Jul 16, 2025 | 23.99 | 24.00 | 22.78 | 23.39 | 23.39 | -1.14% | 9,250,586 |
| Jul 15, 2025 | 23.72 | 24.05 | 23.62 | 23.66 | 23.66 | 0.17% | 2,326,755 |
| Jul 14, 2025 | 23.57 | 23.74 | 23.35 | 23.62 | 23.62 | -0.04% | 2,052,342 |
| Jul 11, 2025 | 23.85 | 24.01 | 23.50 | 23.63 | 23.63 | -1.42% | 1,959,835 |
| Jul 10, 2025 | 23.75 | 24.03 | 23.75 | 23.97 | 23.97 | 0.50% | 1,419,450 |
| Jul 9, 2025 | 23.85 | 24.00 | 23.71 | 23.85 | 23.85 | - | 1,158,217 |
| Jul 8, 2025 | 23.78 | 23.99 | 23.63 | 23.85 | 23.85 | 0.63% | 1,505,114 |
| Jul 7, 2025 | 24.03 | 24.38 | 23.61 | 23.70 | 23.70 | -1.37% | 2,574,791 |
| Jul 4, 2025 | 24.16 | 24.30 | 23.91 | 24.03 | 24.03 | -0.54% | 1,730,017 |
| Jul 3, 2025 | 24.10 | 24.40 | 24.00 | 24.16 | 24.16 | -0.12% | 1,565,263 |
| Jul 2, 2025 | 24.50 | 24.74 | 24.00 | 24.19 | 24.19 | -1.18% | 2,097,336 |
| Jul 1, 2025 | 24.50 | 24.62 | 24.20 | 24.48 | 24.48 | 0.04% | 1,598,562 |
| Jun 30, 2025 | 24.20 | 24.95 | 24.20 | 24.47 | 24.47 | 1.16% | 3,284,720 |
| Jun 27, 2025 | 24.00 | 24.49 | 23.84 | 24.19 | 24.19 | 1.60% | 3,444,410 |
| Jun 26, 2025 | 24.00 | 24.05 | 23.60 | 23.81 | 23.81 | -0.54% | 1,973,766 |