UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.90 -14.60 (-0.60%) DOW
39,825.69 +18.92 (+0.05%) Bitcoin GBP
54,941.26 +840.92 (+1.55%)
Utkarsh Small Finance Bank Limited (UTKARSHBNK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 53.60 | 53.65 | 52.60 | 52.70 | 52.70 | 1,541,081 |
| 17 May 2024 | 52.50 | 53.05 | 51.90 | 52.85 | 52.85 | 1,790,353 |
| 16 May 2024 | 52.70 | 53.20 | 51.00 | 52.25 | 52.25 | 2,156,497 |
| 15 May 2024 | 53.45 | 53.90 | 51.75 | 52.40 | 52.40 | 2,110,693 |
| 14 May 2024 | 53.55 | 53.65 | 52.80 | 53.10 | 53.10 | 1,284,047 |
| 13 May 2024 | 53.60 | 53.65 | 51.60 | 53.00 | 53.00 | 2,749,579 |
| 10 May 2024 | 53.00 | 53.45 | 51.75 | 53.10 | 53.10 | 1,925,923 |
| 09 May 2024 | 54.50 | 54.80 | 52.50 | 52.70 | 52.70 | 1,774,713 |
| 08 May 2024 | 53.25 | 54.90 | 52.80 | 54.25 | 54.25 | 3,187,453 |
| 07 May 2024 | 54.45 | 54.65 | 52.50 | 53.30 | 53.30 | 2,774,340 |
| 06 May 2024 | 56.40 | 56.45 | 54.05 | 54.50 | 54.50 | 3,609,218 |
| 03 May 2024 | 57.15 | 57.45 | 55.40 | 55.85 | 55.85 | 3,165,451 |
| 02 May 2024 | 57.35 | 57.60 | 56.20 | 56.90 | 56.90 | 3,349,945 |
| 30 Apr 2024 | 58.70 | 58.95 | 57.00 | 57.15 | 57.15 | 4,121,377 |
| 29 Apr 2024 | 61.70 | 61.70 | 58.00 | 58.30 | 58.30 | 12,996,411 |
| 26 Apr 2024 | 59.60 | 60.70 | 59.00 | 59.60 | 59.60 | 9,161,509 |
| 25 Apr 2024 | 59.45 | 60.70 | 56.95 | 58.95 | 58.95 | 17,033,625 |
| 24 Apr 2024 | 58.20 | 61.40 | 58.20 | 59.25 | 59.25 | 16,266,757 |
| 23 Apr 2024 | 57.05 | 58.75 | 56.90 | 57.85 | 57.85 | 7,572,363 |
| 22 Apr 2024 | 55.95 | 57.80 | 54.80 | 56.80 | 56.80 | 8,874,387 |
| 19 Apr 2024 | 51.60 | 55.80 | 50.85 | 54.95 | 54.95 | 11,139,421 |
| 18 Apr 2024 | 51.75 | 52.85 | 51.20 | 52.55 | 52.55 | 7,046,617 |
| 16 Apr 2024 | 53.40 | 53.50 | 49.65 | 50.35 | 50.35 | 17,342,284 |
| 15 Apr 2024 | 51.00 | 54.00 | 50.35 | 53.45 | 53.45 | 5,087,946 |
| 12 Apr 2024 | 53.00 | 53.70 | 52.50 | 53.50 | 53.50 | 3,061,002 |
| 10 Apr 2024 | 53.90 | 54.00 | 53.00 | 53.10 | 53.10 | 1,867,864 |
| 09 Apr 2024 | 54.00 | 54.35 | 53.10 | 53.90 | 53.90 | 3,033,966 |
| 08 Apr 2024 | 54.50 | 55.15 | 53.60 | 53.90 | 53.90 | 5,840,887 |
| 05 Apr 2024 | 52.50 | 53.25 | 51.85 | 53.10 | 53.10 | 3,631,854 |
| 04 Apr 2024 | 51.70 | 53.00 | 51.65 | 52.65 | 52.65 | 4,539,108 |
| 03 Apr 2024 | 50.60 | 51.80 | 49.85 | 51.60 | 51.60 | 3,214,982 |
| 02 Apr 2024 | 50.00 | 50.60 | 49.30 | 50.45 | 50.45 | 3,414,303 |
| 01 Apr 2024 | 47.95 | 49.65 | 47.55 | 49.35 | 49.35 | 3,301,640 |
| 28 Mar 2024 | 46.90 | 47.45 | 46.80 | 47.00 | 47.00 | 3,106,722 |
| 27 Mar 2024 | 49.05 | 49.50 | 45.95 | 46.30 | 46.30 | 7,891,505 |
| 26 Mar 2024 | 50.60 | 50.60 | 48.65 | 48.85 | 48.85 | 5,272,575 |
| 22 Mar 2024 | 48.35 | 49.70 | 48.35 | 49.25 | 49.25 | 2,106,879 |
| 21 Mar 2024 | 48.15 | 48.90 | 48.15 | 48.35 | 48.35 | 1,620,225 |
| 20 Mar 2024 | 48.70 | 49.10 | 47.50 | 47.75 | 47.75 | 1,953,051 |
| 19 Mar 2024 | 49.25 | 49.75 | 48.30 | 48.65 | 48.65 | 1,295,522 |
| 18 Mar 2024 | 49.05 | 49.95 | 48.60 | 49.30 | 49.30 | 2,437,824 |
| 15 Mar 2024 | 48.00 | 49.50 | 47.70 | 49.05 | 49.05 | 4,136,794 |
| 14 Mar 2024 | 45.45 | 48.55 | 44.85 | 48.30 | 48.30 | 3,954,644 |
| 13 Mar 2024 | 48.05 | 49.10 | 45.05 | 45.75 | 45.75 | 5,661,766 |
| 12 Mar 2024 | 51.05 | 51.05 | 48.75 | 49.00 | 49.00 | 3,628,943 |
| 11 Mar 2024 | 51.50 | 51.60 | 49.40 | 50.60 | 50.60 | 3,893,399 |
| 07 Mar 2024 | 50.05 | 51.50 | 49.40 | 49.75 | 49.75 | 4,210,645 |
| 06 Mar 2024 | 51.30 | 51.60 | 49.00 | 49.60 | 49.60 | 5,283,472 |
| 05 Mar 2024 | 51.90 | 52.20 | 50.90 | 51.75 | 51.75 | 2,545,873 |
| 04 Mar 2024 | 53.05 | 53.05 | 51.65 | 51.90 | 51.90 | 1,626,451 |
| 01 Mar 2024 | 52.20 | 52.95 | 52.20 | 52.75 | 52.75 | 1,929,976 |
| 29 Feb 2024 | 51.30 | 52.60 | 50.60 | 52.20 | 52.20 | 3,748,624 |
| 28 Feb 2024 | 52.70 | 53.25 | 50.70 | 51.15 | 51.15 | 4,258,671 |
| 27 Feb 2024 | 53.95 | 54.30 | 52.30 | 52.50 | 52.50 | 4,746,086 |
| 26 Feb 2024 | 54.55 | 54.85 | 53.65 | 53.75 | 53.75 | 2,520,232 |
| 23 Feb 2024 | 55.65 | 55.80 | 54.30 | 54.55 | 54.55 | 3,979,772 |
| 22 Feb 2024 | 54.25 | 55.40 | 53.60 | 55.20 | 55.20 | 3,167,005 |
| 21 Feb 2024 | 55.50 | 55.95 | 54.10 | 54.45 | 54.45 | 3,256,518 |
| 20 Feb 2024 | 55.85 | 56.60 | 53.50 | 55.25 | 55.25 | 6,125,804 |
| 19 Feb 2024 | 58.00 | 58.00 | 55.60 | 55.70 | 55.70 | 4,299,278 |
| 16 Feb 2024 | 56.75 | 57.20 | 56.35 | 56.55 | 56.55 | 4,581,171 |
| 15 Feb 2024 | 59.00 | 59.70 | 55.15 | 56.30 | 56.30 | 11,149,696 |
| 14 Feb 2024 | 57.60 | 58.75 | 56.80 | 58.55 | 58.55 | 2,940,278 |
| 13 Feb 2024 | 57.45 | 58.50 | 55.80 | 58.10 | 58.10 | 5,527,055 |
| 12 Feb 2024 | 62.50 | 62.55 | 57.20 | 57.60 | 57.60 | 9,685,815 |
| 09 Feb 2024 | 64.40 | 66.45 | 60.25 | 62.10 | 62.10 | 21,512,479 |
| 08 Feb 2024 | 62.00 | 68.30 | 62.00 | 64.50 | 64.50 | 40,454,743 |
| 07 Feb 2024 | 62.00 | 62.00 | 60.45 | 61.45 | 61.45 | 6,701,084 |
| 06 Feb 2024 | 60.50 | 62.40 | 60.30 | 60.65 | 60.65 | 9,583,698 |
| 05 Feb 2024 | 59.25 | 62.00 | 59.20 | 60.10 | 60.10 | 10,450,414 |
| 02 Feb 2024 | 57.15 | 61.05 | 57.15 | 59.25 | 59.25 | 14,441,233 |
| 01 Feb 2024 | 57.50 | 58.15 | 56.60 | 57.25 | 57.25 | 4,119,145 |
| 31 Jan 2024 | 57.95 | 58.20 | 57.30 | 57.50 | 57.50 | 3,077,430 |
| 30 Jan 2024 | 59.00 | 59.20 | 56.85 | 57.70 | 57.70 | 6,858,303 |
| 29 Jan 2024 | 59.55 | 61.45 | 58.25 | 58.50 | 58.50 | 10,836,241 |
| 25 Jan 2024 | 58.95 | 59.15 | 57.85 | 58.15 | 58.15 | 3,263,099 |
| 24 Jan 2024 | 57.85 | 59.05 | 57.60 | 58.60 | 58.60 | 5,072,564 |
| 23 Jan 2024 | 61.45 | 62.10 | 58.20 | 58.80 | 58.80 | 6,467,658 |
| 19 Jan 2024 | 61.00 | 61.80 | 58.85 | 59.40 | 59.40 | 5,969,336 |
| 18 Jan 2024 | 59.65 | 61.40 | 57.35 | 60.95 | 60.95 | 6,798,983 |
| 17 Jan 2024 | 61.00 | 61.45 | 59.35 | 59.85 | 59.85 | 5,110,374 |
| 16 Jan 2024 | 61.75 | 63.30 | 60.10 | 61.10 | 61.10 | 7,168,470 |
| 15 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 12 Jan 2024 | 59.80 | 65.00 | 59.20 | 62.75 | 62.75 | 39,851,760 |
| 11 Jan 2024 | 58.85 | 61.40 | 58.00 | 59.05 | 59.05 | 13,329,318 |
| 10 Jan 2024 | 56.35 | 58.90 | 55.50 | 58.10 | 58.10 | 8,496,051 |
| 09 Jan 2024 | 57.65 | 57.80 | 55.70 | 56.05 | 56.05 | 3,856,779 |
| 08 Jan 2024 | 59.50 | 59.65 | 56.85 | 57.20 | 57.20 | 6,320,362 |
| 05 Jan 2024 | 60.30 | 60.60 | 56.90 | 58.90 | 58.90 | 22,420,239 |
| 04 Jan 2024 | 54.05 | 59.60 | 53.75 | 57.60 | 57.60 | 39,366,693 |
| 03 Jan 2024 | 52.85 | 53.70 | 52.75 | 53.25 | 53.25 | 3,225,103 |
| 02 Jan 2024 | 53.60 | 53.60 | 52.10 | 52.85 | 52.85 | 2,842,428 |
| 01 Jan 2024 | 53.95 | 54.50 | 53.00 | 53.35 | 53.35 | 3,444,701 |
| 29 Dec 2023 | 52.65 | 54.35 | 52.55 | 53.85 | 53.85 | 10,497,805 |
| 28 Dec 2023 | 52.45 | 53.20 | 51.55 | 52.65 | 52.65 | 3,093,750 |
| 27 Dec 2023 | 53.35 | 53.40 | 51.95 | 52.10 | 52.10 | 2,274,674 |
| 26 Dec 2023 | 52.90 | 53.70 | 51.95 | 53.00 | 53.00 | 3,868,180 |
| 22 Dec 2023 | 51.95 | 53.50 | 51.90 | 52.40 | 52.40 | 6,665,646 |
| 21 Dec 2023 | 49.85 | 51.40 | 49.15 | 51.15 | 51.15 | 2,929,292 |
| 20 Dec 2023 | 53.45 | 53.60 | 49.90 | 50.25 | 50.25 | 6,557,011 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.