Utkarsh Small Finance Bank Limited (NSE:UTKARSHBNK)
India
· Delayed Price · Currency is INR 14.71
+0.68 (4.85%)
Apr 29, 2026, 3:30 PM IST
NSE:UTKARSHBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.14 | 14.85 | 14.00 | 14.71 | 14.71 | 4.85% | 15,963,310 |
| Apr 28, 2026 | 14.25 | 14.31 | 13.96 | 14.03 | 14.03 | -1.68% | 4,481,727 |
| Apr 27, 2026 | 13.95 | 14.35 | 13.86 | 14.27 | 14.27 | 3.71% | 5,018,048 |
| Apr 24, 2026 | 14.20 | 14.20 | 13.65 | 13.76 | 13.76 | -2.06% | 3,684,814 |
| Apr 23, 2026 | 14.10 | 14.40 | 13.95 | 14.05 | 14.05 | - | 5,374,592 |
| Apr 22, 2026 | 14.00 | 14.30 | 13.99 | 14.05 | 14.05 | -0.21% | 5,227,637 |
| Apr 21, 2026 | 13.55 | 14.33 | 13.55 | 14.08 | 14.08 | 3.83% | 10,865,880 |
| Apr 20, 2026 | 13.90 | 14.00 | 13.48 | 13.56 | 13.56 | -1.67% | 5,884,744 |
| Apr 17, 2026 | 13.60 | 13.85 | 13.44 | 13.79 | 13.79 | 2.30% | 8,465,520 |
| Apr 16, 2026 | 13.47 | 13.65 | 13.37 | 13.48 | 13.48 | 0.15% | 5,038,425 |
| Apr 15, 2026 | 13.70 | 13.80 | 13.41 | 13.46 | 13.46 | 0.90% | 6,714,941 |
| Apr 13, 2026 | 13.01 | 13.65 | 12.90 | 13.34 | 13.34 | -1.19% | 6,923,260 |
| Apr 10, 2026 | 13.40 | 13.60 | 13.11 | 13.50 | 13.50 | 3.45% | 8,709,261 |
| Apr 9, 2026 | 12.70 | 13.20 | 12.46 | 13.05 | 13.05 | 4.07% | 8,709,152 |
| Apr 8, 2026 | 12.49 | 12.68 | 12.18 | 12.54 | 12.54 | 5.20% | 7,894,209 |
| Apr 7, 2026 | 11.98 | 11.99 | 11.70 | 11.92 | 11.92 | -0.42% | 3,705,523 |
| Apr 6, 2026 | 11.90 | 12.20 | 11.52 | 11.97 | 11.97 | 2.13% | 7,060,214 |
| Apr 2, 2026 | 11.08 | 11.80 | 10.86 | 11.72 | 11.72 | 2.45% | 6,816,078 |
| Apr 1, 2026 | 10.50 | 11.50 | 10.50 | 11.44 | 11.44 | 11.94% | 11,854,740 |
| Mar 30, 2026 | 11.00 | 11.18 | 10.12 | 10.22 | 10.22 | -7.43% | 19,766,720 |
| Mar 27, 2026 | 11.40 | 11.42 | 10.90 | 11.04 | 11.04 | -3.16% | 16,931,430 |
| Mar 25, 2026 | 11.31 | 11.78 | 11.30 | 11.40 | 11.40 | 0.97% | 8,915,750 |
| Mar 24, 2026 | 11.70 | 11.70 | 11.18 | 11.29 | 11.29 | -0.35% | 7,730,978 |
| Mar 23, 2026 | 11.80 | 11.80 | 11.21 | 11.33 | 11.33 | -4.63% | 6,980,243 |
| Mar 20, 2026 | 11.92 | 12.09 | 11.85 | 11.88 | 11.88 | 0.42% | 4,480,392 |
| Mar 19, 2026 | 12.07 | 12.07 | 11.80 | 11.83 | 11.83 | -2.39% | 5,117,997 |
| Mar 18, 2026 | 12.17 | 12.20 | 11.90 | 12.12 | 12.12 | 1.25% | 7,346,305 |
| Mar 17, 2026 | 12.05 | 12.21 | 11.88 | 11.97 | 11.97 | 0.25% | 6,882,166 |
| Mar 16, 2026 | 12.26 | 12.36 | 11.80 | 11.94 | 11.94 | -2.77% | 9,486,298 |
| Mar 13, 2026 | 12.59 | 12.59 | 12.21 | 12.28 | 12.28 | -2.00% | 5,824,930 |
| Mar 12, 2026 | 12.59 | 12.75 | 12.28 | 12.53 | 12.53 | -0.16% | 6,000,818 |
| Mar 11, 2026 | 12.75 | 12.94 | 12.50 | 12.55 | 12.55 | -0.95% | 5,649,452 |
| Mar 10, 2026 | 12.78 | 12.85 | 12.55 | 12.67 | 12.67 | 1.28% | 6,473,712 |
| 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 |