BSE - Delayed Quote INR

Utkarsh Small Finance Bank Limited (UTKARSHBNK.BO)

22.42
-0.51
(-2.22%)
At close: 3:28:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202522.5022.7222.1522.4222.42103,419
May 8, 202523.0123.7222.8622.9322.93121,224
May 7, 202522.4023.2322.2923.1623.16318,059
May 6, 202524.5824.7222.7322.8022.80238,352
May 5, 202524.0924.9723.5424.0424.045,865,073
May 2, 202524.5225.0924.5224.7524.7574,504
Apr 30, 202524.9125.1824.7024.7624.76243,930
Apr 29, 202525.2025.7025.0325.2325.23107,307
Apr 28, 202525.5425.7324.7225.2325.2365,877
Apr 25, 202526.4126.4125.0525.2325.2393,719
Apr 24, 202526.0126.7126.0126.2426.24118,795
Apr 23, 202526.6926.8325.8826.4226.42350,414
Apr 22, 202526.8726.9926.1026.6926.69185,946
Apr 21, 202525.1027.9525.1026.5026.501,081,286
Apr 17, 202524.6025.1024.2524.7924.79312,706
Apr 16, 202524.5024.8724.0924.3224.32262,937
Apr 15, 202523.9024.3323.7924.2124.21292,126
Apr 11, 202524.0024.0023.4423.5923.59151,378
Apr 9, 202523.7023.7023.2023.4323.4349,615
Apr 8, 202523.5024.1522.6323.6623.66145,975
Apr 7, 202521.7122.9321.7122.6822.68582,333
Apr 4, 202524.0624.2722.9223.2923.29127,055
Apr 3, 202522.8024.7922.7324.4124.41521,030
Apr 2, 202523.0923.3422.4022.9322.93219,242
Apr 1, 202522.4423.2722.2223.0223.02190,021
Mar 28, 202522.7523.7021.7022.0222.02818,093
Mar 27, 202522.6524.5022.3022.8922.89361,523
Mar 26, 202523.5023.8522.0822.3522.35608,338
Mar 25, 202524.8924.9723.2323.3623.36243,810
Mar 24, 202524.7925.1424.0024.5324.53585,654
Mar 21, 202523.3024.5723.3024.3324.33544,005
Mar 20, 202523.8924.0322.9523.2623.26488,568
Mar 19, 202521.9123.7121.9123.4523.45611,454
Mar 18, 202521.5122.0821.5121.8721.87377,563
Mar 17, 202522.0122.1921.1821.6021.60354,004
Mar 13, 202522.0222.4221.9021.9921.99242,161
Mar 12, 202522.3022.5421.9022.1422.14240,549
Mar 11, 202522.3522.3521.8022.0822.08489,546
Mar 10, 202523.4623.4622.2522.3222.32579,231
Mar 7, 202523.1023.6722.9023.3523.35460,300
Mar 6, 202523.4823.4822.3923.0723.07403,484
Mar 5, 202522.5722.6422.1422.4322.43478,553
Mar 4, 202522.7022.8122.0622.1822.18106,873
Mar 3, 202524.3124.3122.3722.7422.74536,719
Feb 28, 202525.0025.5323.5623.8623.86152,189
Feb 27, 202526.0026.0925.0025.1825.18313,801
Feb 25, 202526.4826.4825.6925.7925.7957,146
Feb 24, 202526.6626.6625.5226.0026.00100,814
Feb 21, 202526.9227.2826.6126.7126.7172,685
Feb 20, 202525.9026.6425.6126.5126.51111,975
Feb 19, 202525.3526.1725.1025.9025.90278,214
Feb 18, 202525.4926.1024.9925.7425.7497,383
Feb 17, 202524.8526.9024.0025.5525.55474,872
Feb 14, 202529.9929.9927.7928.1028.10418,291
Feb 13, 202530.0130.8229.3029.5429.54217,707
Feb 12, 202530.9430.9429.1130.5830.5871,503
Feb 11, 202531.4331.6530.0030.6430.64183,290
Feb 10, 202532.8032.8031.2031.4331.4340,436
Feb 7, 202532.6432.8731.6132.4632.4696,074
Feb 6, 202531.5132.1431.2132.0232.02280,947
Feb 5, 202530.8831.2930.2531.1831.18309,038
Feb 4, 202530.0830.2729.6530.0530.05159,223
Feb 3, 202530.1030.1029.3229.5129.51184,238
Feb 1, 202530.9530.9529.8330.1630.16232,061
Jan 31, 202529.9930.6729.1430.5030.50291,632
Jan 30, 202529.7329.8529.0829.6729.67188,672
Jan 29, 202528.7829.4028.1929.2129.21194,828
Jan 28, 202528.9029.1427.4528.3628.36544,964
Jan 27, 202529.0029.2227.8528.9328.93144,928
Jan 24, 202530.5830.5828.8528.9928.9992,363
Jan 23, 202529.5330.0929.4029.9529.95173,199
Jan 22, 202530.6030.6029.3029.6629.66334,165
Jan 21, 202531.0631.0930.0530.1730.17239,004
Jan 20, 202530.6430.8530.2030.8030.80193,081
Jan 17, 202530.8231.2830.1030.2030.20191,612
Jan 16, 202530.1830.9630.1830.8830.8861,587
Jan 15, 202530.5030.5029.6330.1630.16200,619
Jan 14, 202529.1930.2029.1930.0630.06330,793
Jan 13, 202530.9030.9028.7729.1929.19591,848
Jan 10, 202531.4931.4929.7830.9330.93420,784
Jan 9, 202531.6931.7630.9331.0231.02272,579
Jan 8, 202532.1732.2131.6031.6831.6880,705
Jan 7, 202532.5032.5031.0431.8231.82691,043
Jan 6, 202534.1534.5732.5532.9532.95408,214
Jan 3, 202533.9034.2433.9034.0634.06138,075
Jan 2, 202534.6134.6733.6533.9033.90348,863
Jan 1, 202534.0534.5033.9334.4034.40128,870
Dec 31, 202434.6934.6933.9434.0034.00355,371
Dec 30, 202435.4235.8534.3934.4934.49266,643
Dec 27, 202434.7035.1734.5034.5634.56177,863
Dec 26, 202435.0335.3634.7534.9634.96109,078
Dec 24, 202435.0035.6534.9035.0235.02177,912
Dec 23, 202436.0336.0334.8935.0935.09222,638
Dec 20, 202436.6636.6635.1835.3535.35198,309
Dec 19, 202435.2736.5235.1036.3136.31201,992
Dec 18, 202436.2836.3635.8535.9335.9368,249
Dec 17, 202437.6437.6436.1236.2736.27378,325
Dec 16, 202437.4437.7236.7937.0937.09102,849
Dec 13, 202437.8437.8436.8437.4537.4563,438
Dec 12, 202438.4938.8137.6037.7837.78229,250
Dec 11, 202438.2138.6537.5038.3538.35327,884
Dec 10, 202436.7139.3836.4738.5238.52361,393
Dec 9, 202437.4737.4736.0036.1636.16112,337
Dec 6, 202436.0837.0835.6536.8036.80123,387
Dec 5, 202436.2136.8535.3835.7535.75556,231
Dec 4, 202435.3235.9935.3235.8935.89346,480
Dec 3, 202435.3136.0535.2635.3835.38295,580
Dec 2, 202435.6435.6635.1835.4535.4592,762
Nov 29, 202435.8936.2135.6535.8935.89224,632
Nov 28, 202435.7136.2935.5435.7135.71213,246
Nov 27, 202435.9136.1235.5035.6935.6976,441
Nov 26, 202436.4436.5935.8035.9235.92238,683
Nov 25, 202436.8336.9336.0836.2536.25272,395
Nov 22, 202435.0136.3234.8336.1836.18330,677
Nov 21, 202435.3935.5734.6534.9834.9866,300
Nov 19, 202436.0037.0035.2035.3435.34392,695
Nov 18, 202436.2636.5535.4835.9535.95234,607
Nov 14, 202435.9036.8035.5836.2736.2794,217
Nov 13, 202437.5137.8634.9035.1135.11828,899
Nov 12, 202440.0040.0037.5037.8837.88152,496
Nov 11, 202437.9939.7837.0039.5039.50739,901
Nov 8, 202442.3542.3540.7240.8640.86140,752
Nov 7, 202442.0042.9541.9242.3542.3572,300
Nov 6, 202441.4041.8541.0041.7641.7656,324
Nov 4, 202443.1343.1340.6941.1641.1674,108
Nov 1, 202442.2042.5041.9042.2842.28112,665
Oct 31, 202441.1441.7040.7341.4441.4444,200
Oct 29, 202440.4640.4639.1839.9939.99155,348
Oct 28, 202439.2340.0038.8439.7139.71344,316
Oct 25, 202440.9940.9938.7739.1639.16391,444
Oct 24, 202442.2642.2640.6241.0741.07304,210
Oct 23, 202439.9841.8439.1041.4841.48312,267
Oct 22, 202442.6642.6639.8139.9839.98177,828
Oct 21, 202443.1643.3641.6742.0042.00357,560
Oct 18, 202442.7443.5942.1343.2643.26237,953
Oct 17, 202443.8043.9342.6242.7842.7864,068
Oct 16, 202444.0444.2543.3943.7143.71242,009
Oct 15, 202445.7045.7043.8544.1644.1675,574
Oct 14, 202445.8845.8844.6144.8044.8064,536
Oct 11, 202444.9645.7244.7545.4045.40112,212
Oct 10, 202445.3545.5444.9244.9844.9849,227
Oct 9, 202445.8745.8745.0045.1545.15160,488
Oct 8, 202445.2045.2944.3145.1645.16181,301
Oct 7, 202446.4046.4044.3145.0445.04169,896
Oct 4, 202446.2946.2945.1545.6345.63227,435
Oct 3, 202445.0146.3645.0146.0746.07116,132
Oct 1, 202445.0545.9444.9545.8045.80191,087
Sep 30, 202445.5345.9244.7045.0245.02370,574
Sep 27, 202446.8546.9845.4345.5145.51391,271
Sep 26, 202446.8946.8946.3346.4346.4376,758
Sep 25, 202446.9847.3346.5346.8846.88228,347
Sep 24, 202447.3947.3946.8046.9446.94208,049
Sep 23, 202447.6947.9746.8046.8646.86115,323
Sep 20, 202446.6846.9445.5246.8146.81282,850
Sep 19, 202447.6947.6944.9545.5145.51880,290
Sep 18, 202447.9547.9546.6546.8346.8386,130
Sep 17, 202448.0148.2147.4047.5547.55225,839
Sep 16, 202448.2748.2847.6847.7847.7890,608
Sep 13, 202447.9948.4547.8648.0948.09155,351
Sep 12, 202447.8048.2647.7347.9047.9037,378
Sep 11, 202448.0848.2047.6047.7947.7937,937
Sep 10, 202447.9948.7547.8747.9347.93260,961
Sep 9, 202448.0048.9347.6547.9947.9992,461
Sep 6, 202449.5249.5248.5048.5848.5891,549
Sep 5, 202449.6049.6948.6549.0649.06175,570
Sep 4, 202449.3749.4449.0149.1449.1454,355
Sep 3, 202449.2050.0049.1049.4249.42235,236
Sep 2, 202449.0749.3849.0049.2049.2069,702
Aug 30, 202449.2549.3548.7248.9848.98178,930
Aug 29, 202450.2150.2148.6048.7348.7380,851
Aug 28, 202450.0950.2849.5449.6149.61217,254
Aug 26, 202450.4150.8749.8250.0050.00297,119
Aug 23, 202451.0451.0450.2050.2750.2781,529
Aug 22, 202451.1551.1550.4050.7450.74681,727
Aug 21, 202449.1051.4048.9550.3450.34533,359
Aug 20, 202448.3148.8048.3148.7048.7059,022
Aug 19, 202448.1548.9048.1548.2248.2282,750
Aug 16, 202449.0049.0048.0048.0748.07251,038
Aug 14, 202448.9448.9447.9548.1148.1147,173
Aug 13, 202448.1748.6248.1648.3248.32186,139
Aug 12, 202448.0448.6748.0048.1648.16185,577
Aug 9, 202448.9749.7048.6048.6748.67108,717
Aug 8, 202449.2049.3548.5548.6948.69172,255
Aug 7, 202448.8049.1048.2749.0149.01235,187
Aug 6, 202449.3749.6347.8947.9547.95134,642
Aug 5, 202449.0849.8948.1348.6748.67599,506
Aug 2, 202450.0150.3349.5350.0850.08254,121
Aug 1, 202450.5051.1050.3050.5750.5795,727
Jul 31, 202449.9050.6749.8150.3750.37328,573
Jul 30, 202449.7950.1649.5549.8649.86228,054
Jul 29, 202450.3950.7349.4249.7949.79146,299
Jul 26, 202449.5050.1749.5049.9849.98224,290
Jul 25, 202449.8850.1049.6149.8049.8065,421
Jul 24, 202449.8450.4449.4050.0550.05212,240
Jul 23, 202450.9950.9948.8049.4049.4098,840
Jul 22, 202449.1450.3449.1449.5149.51415,745
Jul 19, 202450.5050.9949.2650.0150.01150,009
Jul 18, 202451.1751.1750.3250.6350.6391,566
Jul 16, 202451.0151.5050.9451.0551.0576,510
Jul 15, 202451.0951.6450.6351.0051.00183,181
Jul 12, 2024 0.5 Dividend
Jul 12, 202450.3151.3450.0851.0051.00369,819
Jul 11, 202450.2650.8350.0050.1049.60272,028
Jul 10, 202451.3551.3550.1650.2649.76317,765
Jul 9, 202451.4152.7550.6550.8050.29302,488
Jul 8, 202451.2051.5950.8550.9250.41344,784
Jul 5, 202453.2553.2551.0851.1950.68251,841
Jul 4, 202450.4153.0050.4152.9352.40802,620
Jul 3, 202451.6051.6049.9050.4149.91479,990
Jul 2, 202451.5051.5050.6051.0750.5649,061
Jul 1, 202450.9251.6550.9150.9950.48260,158
Jun 28, 202451.8951.8951.0051.2750.7681,761
Jun 27, 202452.0052.0550.5050.8850.37419,908
Jun 26, 202452.0552.3051.8952.0551.53163,241
Jun 25, 202452.1152.9851.9652.0351.51288,834
Jun 24, 202453.0053.0151.8152.1151.59408,298
Jun 21, 202452.9053.5952.5353.0852.55449,761
Jun 20, 202453.0055.2051.6052.4051.88395,064
Jun 19, 202453.5653.9553.0053.2652.73411,832
Jun 18, 202454.2054.2053.1253.2352.70138,378
Jun 14, 202454.3954.3953.4653.8753.33363,100
Jun 13, 202453.8454.4053.0053.8653.32189,753
Jun 12, 202453.0753.5952.7653.3552.82472,955
Jun 11, 202452.9353.2652.1752.9252.39153,124
Jun 10, 202453.0053.0052.3352.4951.97100,840
Jun 7, 202452.3052.4351.7952.0751.55328,854
Jun 6, 202452.4053.4351.9052.1551.63168,621
Jun 5, 202450.2552.0949.0151.7951.27167,747
Jun 4, 202453.0153.1047.5049.4148.92410,334
Jun 3, 202454.0555.0052.1653.1552.62634,695
May 31, 202452.3152.3150.4151.4350.92145,837
May 30, 202452.1052.4951.2051.3850.87280,909
May 29, 202452.4552.4751.8952.1651.64277,734
May 28, 202453.3053.3052.2052.4851.96208,950
May 27, 202453.4454.2452.2553.2552.72159,151
May 24, 202453.2553.6652.5552.7452.21326,068
May 23, 202453.3953.4952.6653.2152.6895,562
May 22, 202453.0053.0852.1052.4851.96185,470
May 21, 202453.6453.6452.5052.6652.13110,386
May 17, 202452.2153.0051.9052.8152.28110,094
May 16, 202453.1453.1452.0052.2051.68262,236
May 15, 202453.7953.8051.8052.4851.96246,296
May 14, 202453.9953.9952.9053.2152.68114,662
May 13, 202453.2053.6451.6352.9552.42152,431
May 10, 202452.9353.3551.8053.0952.56576,220
May 9, 202455.0055.0052.5052.7352.20101,211

Related Tickers

ESAFSFB.NS ESAF Small Finance Bank
28.53
-0.07%
 
CENTRALBK.BO Central Bank of India
34.18
-0.47%
 
IDBI.BO IDBI Bank Limited
76.31
-0.70%
 
DHANBANK.NS Dhanlaxmi Bank Limited
27.47
+0.99%
 
FINOPB.NS Fino Payments Bank Limited
230.55
-1.00%
 
SURYODAY.NS Suryoday Small Finance Bank Limited
114.96
-6.45%
 
DCBBANK.BO DCB Bank Limited
132.70
+0.30%
 
TMB.NS Tamilnad Mercantile Bank Limited
448.15
+1.27%
 
CENTRALBK.NS Central Bank of India
34.15
-0.61%
 
RBLBANK.NS RBL Bank Limited
196.82
+0.23%