Skip to main content
logo
Utkarsh Small Finance Bank Limited (NSE:UTKARSHBNK)
India flag India · Delayed Price · Currency is INR
15.90
+0.21 (1.34%)
At close: Sep 9, 2026

NSE:UTKARSHBNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202615.4116.4815.2115.9015.901.34%50,487,330
Sep 8, 202615.2916.4914.9415.6915.694.39%102,828,979
Sep 7, 202614.6415.1014.4015.0315.033.23%8,467,823
Sep 4, 202615.0015.1014.5114.5614.56-2.22%5,961,768
Sep 3, 202614.7715.1014.7714.8914.890.81%5,780,675
Sep 2, 202614.8114.9514.6014.7714.77-0.74%3,974,860
Sep 1, 202615.0015.1414.6514.8814.88-1.20%11,395,283
Aug 31, 202614.6515.1214.5815.0615.062.59%12,189,024
Aug 28, 202614.8514.9614.5314.6814.68-1.61%3,732,185
Aug 27, 202615.0015.1014.8714.9214.92-0.13%4,463,747
Aug 26, 202614.7015.2414.7014.9414.941.49%12,257,833
Aug 25, 202614.4214.9914.3714.7214.720.20%9,328,992
Aug 24, 202614.4815.0314.2814.6914.691.80%11,702,137
Aug 21, 202613.9014.6013.9014.4314.433.66%12,938,296
Aug 20, 202613.9314.0013.8813.9213.920.29%2,091,696
Aug 19, 202614.0114.0213.8513.8813.88-1.21%1,744,447
Aug 18, 202613.9114.1813.9114.0514.050.07%1,567,677
Aug 17, 202614.0514.1713.8514.0414.04-1,910,237
Aug 14, 202614.2114.2113.9514.0414.04-1.47%2,900,359
Aug 13, 202614.1514.3314.0114.2514.250.99%2,318,031
Aug 12, 202614.0514.2413.9514.1114.110.79%3,007,783
Aug 11, 202614.0914.0913.8714.0014.00-0.14%2,835,435
Aug 10, 202614.3514.3514.0014.0214.02-1.20%3,175,283
Aug 7, 202614.4014.4014.1514.1914.19-1.25%2,519,954
Aug 6, 202614.5614.5614.3014.3714.37-0.62%2,923,982
Aug 5, 202614.5614.6714.3914.4614.46-0.55%3,770,967
Aug 4, 202614.4514.6614.3714.5414.54-0.14%2,928,114
Aug 3, 202615.0015.1414.3014.5614.56-0.41%14,520,349
Jul 31, 202614.3114.7014.2214.6214.622.17%3,650,606
Jul 30, 202614.4914.4914.2314.3114.31-0.97%2,411,158
Jul 29, 202614.2714.5114.2314.4514.451.26%2,622,194
Jul 28, 202614.6414.7214.2114.2714.27-1.65%2,493,172
Jul 27, 202614.4814.8514.4814.5114.510.42%3,379,362
Jul 24, 202614.4014.5314.1514.4514.45-0.07%3,841,832
Jul 23, 202614.3114.7214.2014.4614.460.07%4,932,561
Jul 22, 202614.9214.9314.3014.4514.45-3.09%4,482,615
Jul 21, 202614.9115.2314.8314.9114.91-0.67%4,264,121
Jul 20, 202614.8515.1614.7615.0115.010.13%3,862,092
Jul 17, 202615.0615.1814.8314.9914.99-0.40%5,730,508
Jul 16, 202614.9715.1514.8015.0515.050.53%3,110,309
Jul 15, 202614.9815.3114.8414.9714.97-0.07%5,755,444
Jul 14, 202615.0615.7014.9514.9814.98-1.45%15,564,560
Jul 13, 202614.4615.2614.4015.2015.203.83%11,066,780
Jul 10, 202614.2014.8714.2014.6414.643.76%6,982,653
Jul 9, 202614.2414.2914.0214.1114.110.71%2,337,375
Jul 8, 202614.4014.5013.8814.0114.01-3.91%5,744,133
Jul 7, 202614.6314.7014.4014.5814.58-0.41%4,972,723
Jul 6, 202615.2315.2314.4514.6414.64-2.85%7,933,395
Jul 3, 202615.3415.3614.9615.0715.07-0.46%7,989,638
Jul 2, 202615.0016.2014.9015.1415.141.95%38,701,582