Utkarsh Small Finance Bank Limited (NSE:UTKARSHBNK)
India
· Delayed Price · Currency is INR 12.60
+0.09 (0.72%)
Mar 10, 2026, 10:00 AM IST
NSE:UTKARSHBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.00 | 13.01 | 12.37 | 12.51 | 12.51 | -4.28% | 10,149,560 |
| Mar 6, 2026 | 13.10 | 13.23 | 13.01 | 13.07 | 13.07 | -0.15% | 4,038,222 |
| Mar 5, 2026 | 13.20 | 13.34 | 13.01 | 13.09 | 13.09 | -0.38% | 5,245,808 |
| Mar 4, 2026 | 13.20 | 13.20 | 12.95 | 13.14 | 13.14 | -0.45% | 7,021,578 |
| Mar 2, 2026 | 13.45 | 13.58 | 13.07 | 13.20 | 13.20 | -4.56% | 14,819,030 |
| Feb 27, 2026 | 14.51 | 14.70 | 13.75 | 13.83 | 13.83 | -6.68% | 20,997,260 |
| Feb 26, 2026 | 14.61 | 15.14 | 14.61 | 14.82 | 14.82 | 1.30% | 13,281,800 |
| Feb 25, 2026 | 15.39 | 15.85 | 14.50 | 14.63 | 14.63 | -4.13% | 25,098,730 |
| Feb 24, 2026 | 13.96 | 15.55 | 13.70 | 15.26 | 15.26 | 9.31% | 70,274,560 |
| Feb 23, 2026 | 14.20 | 14.20 | 13.81 | 13.96 | 13.96 | -0.07% | 11,121,430 |
| Feb 20, 2026 | 13.89 | 14.05 | 13.74 | 13.97 | 13.97 | 0.58% | 5,417,433 |
| Feb 19, 2026 | 13.80 | 14.65 | 13.74 | 13.89 | 13.89 | 0.87% | 22,919,670 |
| Feb 18, 2026 | 13.80 | 14.04 | 13.51 | 13.77 | 13.77 | 0.29% | 5,304,119 |
| Feb 17, 2026 | 13.41 | 13.90 | 13.41 | 13.73 | 13.73 | 1.93% | 4,193,607 |
| Feb 16, 2026 | 13.72 | 13.72 | 13.34 | 13.47 | 13.47 | -0.59% | 3,631,863 |
| Feb 13, 2026 | 13.80 | 13.81 | 13.42 | 13.55 | 13.55 | -1.60% | 4,443,023 |
| Feb 12, 2026 | 13.77 | 13.88 | 13.62 | 13.77 | 13.77 | - | 3,796,988 |
| Feb 11, 2026 | 13.99 | 13.99 | 13.70 | 13.77 | 13.77 | -1.22% | 4,651,422 |
| Feb 10, 2026 | 13.99 | 14.23 | 13.90 | 13.94 | 13.94 | -0.64% | 4,567,162 |
| Feb 9, 2026 | 14.15 | 14.15 | 13.63 | 14.03 | 14.03 | -0.21% | 9,099,822 |
| Feb 6, 2026 | 14.07 | 14.25 | 13.76 | 14.06 | 14.06 | 1.44% | 13,258,260 |
| Feb 5, 2026 | 13.24 | 14.00 | 13.10 | 13.86 | 13.86 | 4.84% | 11,586,760 |
| Feb 4, 2026 | 13.10 | 13.35 | 12.96 | 13.22 | 13.22 | 1.38% | 9,308,725 |
| Feb 3, 2026 | 13.64 | 13.94 | 12.98 | 13.04 | 13.04 | -3.83% | 22,491,770 |
| Feb 2, 2026 | 13.75 | 13.75 | 13.17 | 13.56 | 13.56 | -0.73% | 7,677,333 |
| Feb 1, 2026 | 13.71 | 13.95 | 13.21 | 13.66 | 13.66 | 0.66% | 5,496,709 |
| Jan 30, 2026 | 13.67 | 14.09 | 13.43 | 13.57 | 13.57 | -0.22% | 17,849,370 |
| Jan 29, 2026 | 14.34 | 14.34 | 13.44 | 13.60 | 13.60 | -5.16% | 15,267,310 |
| Jan 28, 2026 | 13.79 | 14.43 | 13.72 | 14.34 | 14.34 | 4.82% | 8,056,044 |
| Jan 27, 2026 | 13.71 | 13.83 | 13.31 | 13.68 | 13.68 | 0.81% | 5,497,153 |
| Jan 23, 2026 | 13.93 | 13.97 | 13.42 | 13.57 | 13.57 | -1.17% | 12,009,160 |
| Jan 22, 2026 | 14.21 | 14.45 | 13.42 | 13.73 | 13.73 | -2.83% | 17,265,930 |
| Jan 21, 2026 | 14.02 | 14.30 | 13.53 | 14.13 | 14.13 | 1.58% | 12,149,740 |
| Jan 20, 2026 | 15.02 | 15.02 | 13.80 | 13.91 | 13.91 | -6.39% | 11,992,930 |
| Jan 19, 2026 | 14.59 | 15.42 | 14.50 | 14.86 | 14.86 | 1.85% | 10,612,304 |
| Jan 16, 2026 | 14.85 | 14.85 | 14.52 | 14.59 | 14.59 | -0.07% | 4,757,276 |
| Jan 14, 2026 | 14.00 | 14.70 | 14.00 | 14.60 | 14.60 | 3.55% | 7,856,901 |
| Jan 13, 2026 | 14.25 | 14.35 | 13.93 | 14.10 | 14.10 | -0.63% | 3,722,926 |
| Jan 12, 2026 | 14.25 | 14.25 | 13.65 | 14.19 | 14.19 | -0.77% | 10,689,560 |
| Jan 9, 2026 | 14.69 | 14.75 | 14.25 | 14.30 | 14.30 | -2.65% | 6,411,544 |
| Jan 8, 2026 | 15.28 | 15.28 | 14.54 | 14.69 | 14.69 | -3.55% | 7,928,197 |
| Jan 7, 2026 | 15.39 | 15.40 | 15.11 | 15.23 | 15.23 | -1.10% | 3,532,358 |
| Jan 6, 2026 | 15.00 | 15.68 | 14.78 | 15.40 | 15.40 | 1.85% | 13,118,360 |
| Jan 5, 2026 | 15.48 | 15.60 | 15.00 | 15.12 | 15.12 | -1.37% | 4,850,723 |
| Jan 2, 2026 | 14.76 | 15.40 | 14.72 | 15.33 | 15.33 | 4.00% | 12,397,850 |
| Jan 1, 2026 | 14.86 | 14.87 | 14.69 | 14.74 | 14.74 | -0.54% | 2,877,430 |
| Dec 31, 2025 | 14.52 | 14.96 | 14.51 | 14.82 | 14.82 | 2.14% | 5,153,586 |
| Dec 30, 2025 | 14.72 | 14.72 | 14.36 | 14.51 | 14.51 | -0.75% | 3,977,821 |
| Dec 29, 2025 | 14.88 | 14.95 | 14.50 | 14.62 | 14.62 | -1.81% | 8,658,438 |
| Dec 26, 2025 | 15.18 | 15.18 | 14.85 | 14.89 | 14.89 | -1.78% | 4,128,145 |
| Dec 24, 2025 | 15.10 | 15.20 | 15.02 | 15.16 | 15.16 | 0.80% | 2,964,461 |
| Dec 23, 2025 | 15.25 | 15.25 | 14.97 | 15.04 | 15.04 | -1.31% | 3,431,778 |
| Dec 22, 2025 | 15.06 | 15.51 | 14.86 | 15.24 | 15.24 | 1.33% | 12,020,270 |
| Dec 19, 2025 | 14.79 | 15.10 | 14.72 | 15.04 | 15.04 | 2.04% | 2,756,882 |
| Dec 18, 2025 | 14.81 | 15.10 | 14.55 | 14.74 | 14.74 | -0.20% | 3,599,493 |
| Dec 17, 2025 | 14.96 | 15.03 | 14.71 | 14.77 | 14.77 | -1.34% | 3,702,236 |
| Dec 16, 2025 | 14.95 | 15.02 | 14.83 | 14.97 | 14.97 | -0.20% | 2,963,081 |
| Dec 15, 2025 | 14.99 | 15.10 | 14.87 | 15.00 | 15.00 | -0.46% | 4,464,832 |
| Dec 12, 2025 | 14.90 | 15.21 | 14.89 | 15.07 | 15.07 | 0.47% | 4,830,558 |
| Dec 11, 2025 | 14.90 | 15.14 | 14.51 | 15.00 | 15.00 | 0.74% | 8,709,716 |
| Dec 10, 2025 | 15.01 | 15.35 | 14.82 | 14.89 | 14.89 | -0.73% | 8,969,612 |
| Dec 9, 2025 | 14.56 | 15.18 | 14.00 | 15.00 | 15.00 | 3.88% | 18,105,020 |
| Dec 8, 2025 | 15.85 | 15.89 | 14.35 | 14.44 | 14.44 | -8.38% | 22,120,464 |
| Dec 5, 2025 | 16.10 | 16.11 | 15.70 | 15.76 | 15.76 | -1.75% | 6,487,419 |
| Dec 4, 2025 | 16.10 | 16.26 | 16.01 | 16.04 | 16.04 | -1.23% | 3,352,187 |
| Dec 3, 2025 | 16.45 | 16.45 | 16.02 | 16.24 | 16.24 | -1.10% | 8,195,166 |
| Dec 2, 2025 | 16.54 | 16.56 | 16.30 | 16.42 | 16.42 | -0.73% | 5,049,437 |
| Dec 1, 2025 | 16.34 | 16.66 | 16.22 | 16.54 | 16.54 | 1.41% | 5,886,229 |
| Nov 28, 2025 | 16.83 | 16.86 | 16.26 | 16.31 | 16.31 | -2.45% | 7,044,196 |
| Nov 27, 2025 | 16.93 | 17.00 | 16.60 | 16.72 | 16.72 | 1.15% | 16,734,930 |
| Nov 26, 2025 | 16.40 | 16.78 | 16.02 | 16.53 | 16.53 | 2.80% | 16,753,310 |
| Nov 25, 2025 | 15.84 | 16.20 | 15.83 | 16.08 | 16.08 | 1.20% | 10,697,070 |
| Nov 24, 2025 | 16.30 | 16.38 | 15.80 | 15.89 | 15.89 | -2.03% | 8,265,273 |
| Nov 21, 2025 | 16.60 | 16.60 | 16.17 | 16.22 | 16.22 | -1.88% | 5,909,671 |
| Nov 20, 2025 | 16.90 | 17.02 | 16.50 | 16.53 | 16.53 | -1.55% | 8,383,239 |
| Nov 19, 2025 | 16.80 | 16.90 | 16.62 | 16.79 | 16.79 | 0.06% | 12,209,470 |
| Nov 18, 2025 | 17.05 | 17.05 | 16.43 | 16.78 | 16.78 | -0.42% | 20,661,010 |
| Nov 17, 2025 | 16.00 | 17.15 | 15.99 | 16.85 | 16.85 | 3.37% | 35,536,010 |
| Nov 14, 2025 | 15.98 | 16.46 | 15.91 | 16.30 | 16.30 | 2.52% | 21,054,480 |
| Nov 13, 2025 | 16.54 | 16.54 | 15.78 | 15.90 | 15.90 | -3.40% | 14,469,290 |
| Nov 12, 2025 | 16.22 | 16.74 | 15.72 | 16.46 | 16.46 | 1.98% | 33,447,290 |
| Nov 11, 2025 | 17.06 | 17.06 | 15.94 | 16.14 | 16.14 | -4.50% | 24,057,010 |
| Nov 10, 2025 | 16.99 | 17.49 | 16.70 | 16.90 | 16.90 | 0.06% | 37,912,460 |
| Nov 7, 2025 | 15.35 | 17.32 | 15.35 | 16.89 | 16.89 | -1.80% | 106,813,700 |
| Nov 6, 2025 | 18.80 | 18.80 | 17.01 | 17.20 | 17.20 | -13.65% | 34,823,300 |
| Nov 4, 2025 | 20.13 | 20.29 | 19.81 | 19.92 | 19.92 | -1.53% | 4,164,203 |
| Nov 3, 2025 | 20.37 | 20.70 | 20.13 | 20.23 | 20.23 | -0.69% | 5,206,435 |
| Oct 31, 2025 | 20.20 | 20.70 | 19.94 | 20.37 | 20.37 | 0.84% | 7,608,362 |
| Oct 30, 2025 | 20.30 | 20.74 | 20.01 | 20.20 | 20.20 | -1.13% | 9,753,733 |
| Oct 29, 2025 | 19.64 | 21.08 | 19.18 | 20.43 | 20.43 | 4.88% | 26,721,920 |
| Oct 28, 2025 | 20.43 | 20.45 | 19.27 | 19.48 | 19.48 | -5.07% | 16,726,420 |
| Oct 27, 2025 | 21.64 | 21.64 | 20.22 | 20.52 | 20.52 | -5.48% | 33,317,390 |
| Oct 24, 2025 | 18.35 | 22.03 | 17.68 | 21.71 | 21.71 | 18.25% | 149,069,000 |
| Oct 23, 2025 | 18.55 | 18.65 | 18.21 | 18.36 | 18.36 | -0.92% | 1,742,474 |
| Oct 21, 2025 | 18.55 | 18.59 | 18.39 | 18.53 | 18.53 | 1.93% | 783,992 |
| Oct 20, 2025 | 17.90 | 18.80 | 17.79 | 18.18 | 18.18 | 1.56% | 4,120,238 |
| Oct 17, 2025 | 18.00 | 18.19 | 17.80 | 17.90 | 17.90 | -0.78% | 1,339,335 |
| Oct 16, 2025 | 17.89 | 18.20 | 17.73 | 18.04 | 18.04 | 2.04% | 2,146,327 |
| Oct 15, 2025 | 18.65 | 18.65 | 17.51 | 17.68 | 17.68 | -5.25% | 7,547,884 |
| Oct 14, 2025 | 19.40 | 19.54 | 18.20 | 18.66 | 18.66 | -19.57% | 12,952,090 |