Utkarsh Small Finance Bank Limited (UTKARSHBNK) Historical Prices

Time Period

Events

Rows:

IN:UTKARSHBNK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	12.03	12.03	11.42	11.47	11.47	-3.69%	405,913	0.94
Oct 29, 2026	11.70	11.99	11.70	11.91	11.91	+1.45%	269,671	0.61
Oct 28, 2026	11.76	11.99	11.61	11.74	11.74	-0.59%	254,849	0.58
Oct 27, 2026	11.62	12.02	11.61	11.81	11.81	+0.43%	363,360	0.83
Oct 26, 2026	11.80	12.09	11.65	11.76	11.76	-1.84%	373,766	0.87
Oct 23, 2026	12.10	12.36	11.55	11.98	11.98	-1.56%	716,205	1.69
Oct 22, 2026	12.51	12.61	12.10	12.17	12.17	-3.26%	355,383	0.84
Oct 21, 2026	13.09	13.12	12.49	12.58	12.58	-3.53%	351,222	0.84
Oct 20, 2026	13.04	13.49	13.01	13.04	13.04	+0.00%	0	0.00
Oct 19, 2026	13.21	13.49	13.01	13.04	13.04	-1.81%	216,683	0.51
Oct 16, 2026	13.63	13.63	12.46	13.28	13.28	-1.56%	338,788	0.79
Oct 15, 2026	13.60	13.69	13.40	13.49	13.49	-1.75%	256,782	0.60
Oct 14, 2026	13.77	13.80	13.56	13.73	13.73	+0.51%	113,264	0.26
Oct 13, 2026	13.63	13.74	13.54	13.66	13.66	-0.07%	346,519	0.81
Oct 12, 2026	13.35	13.76	13.35	13.67	13.67	+0.59%	266,118	0.62
Oct 09, 2026	13.45	13.90	13.21	13.59	13.59	-0.59%	312,979	0.70
Oct 08, 2026	13.91	13.92	13.50	13.67	13.67	-2.29%	358,874	0.77
Oct 07, 2026	14.30	14.47	13.86	13.99	13.99	+3.32%	1,808,227	4.03
Oct 06, 2026	13.37	13.61	13.30	13.54	13.54	+2.03%	123,060	0.27
Oct 05, 2026	13.46	13.68	13.19	13.27	13.27	-1.41%	527,845	1.15
Oct 02, 2026	13.46	13.88	13.22	13.46	13.46	+0.00%	0	0.00
Oct 01, 2026	13.88	13.88	13.22	13.46	13.46	-2.39%	278,285	0.60
Sep 30, 2026	13.99	14.00	13.68	13.79	13.79	-0.72%	149,194	0.32
Sep 29, 2026	13.51	13.98	13.25	13.89	13.89	+2.06%	432,968	0.89
Sep 28, 2026	13.93	13.93	13.55	13.61	13.61	-1.45%	395,786	0.80
Sep 25, 2026	13.82	13.99	13.67	13.81	13.81	-0.72%	268,315	0.54
Sep 24, 2026	13.88	13.98	13.71	13.91	13.91	-1.14%	439,401	0.90
Sep 23, 2026	13.83	14.12	13.82	14.07	14.07	+1.22%	316,737	0.65
Sep 22, 2026	13.95	14.24	13.86	13.90	13.90	-0.86%	462,122	0.95
Sep 21, 2026	14.31	14.31	13.96	14.02	14.02	-1.06%	290,324	0.59
Sep 18, 2026	14.09	14.60	13.96	14.17	14.17	+0.78%	585,777	1.19
Sep 17, 2026	13.64	14.39	13.64	14.06	14.06	+1.74%	483,873	0.99
Sep 16, 2026	14.14	14.41	13.78	13.82	13.82	-2.81%	706,918	1.43
Sep 15, 2026	14.62	14.71	14.16	14.22	14.22	-2.07%	1,239,672	2.33
Sep 14, 2026	14.52	14.77	14.27	14.52	14.52	+0.00%	0	0.00
Sep 11, 2026	14.77	14.77	14.27	14.52	14.52	-1.96%	915,656	1.73
Sep 10, 2026	15.84	15.90	14.02	14.81	14.81	-6.91%	2,268,845	4.46
Sep 09, 2026	15.48	16.49	15.21	15.91	15.91	+1.53%	1,189,464	2.40
Sep 08, 2026	15.15	16.46	14.95	15.67	15.67	+4.40%	1,904,012	4.06
Sep 07, 2026	14.68	15.09	14.40	15.01	15.01	+2.88%	571,384	1.24
Sep 04, 2026	15.04	15.05	14.54	14.59	14.59	-1.95%	184,005	0.40
Sep 03, 2026	14.71	15.10	14.71	14.88	14.88	+0.61%	266,689	0.57
Sep 02, 2026	14.82	14.91	14.58	14.79	14.79	-0.54%	148,878	0.32
Sep 01, 2026	15.09	15.16	14.65	14.87	14.87	-1.13%	658,356	1.41
Aug 31, 2026	14.64	15.12	14.57	15.04	15.04	+2.24%	441,786	0.94
Aug 28, 2026	14.89	15.00	14.57	14.71	14.71	-1.21%	124,176	0.26
Aug 27, 2026	14.88	15.11	14.85	14.89	14.89	-0.40%	449,380	0.96
Aug 26, 2026	14.70	15.24	14.70	14.95	14.95	+1.49%	528,496	1.14
Aug 25, 2026	14.70	14.94	14.36	14.73	14.73	+0.07%	352,839	0.77
Aug 24, 2026	14.21	15.02	14.21	14.72	14.72	+1.94%	703,216	1.57

Rows:

Utkarsh Small Finance Bank Limited historical prices

Utkarsh Small Finance Bank Limited (UTKARSHBNK) Historical Prices

Become an Expert with TipRanks Premium