Utkarsh Small F.

Utkarsh Small Finance Bank Ltd Historical Data

NSEBSE

₹13.04

(-3.83%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/01/2026

To Date

03/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	15.48	15.6	15	15.12	9,437	7,38,43,809.23	24,27,315
06-Jan-2026	15	15.68	14.78	15.4	15,517	20,09,29,993.54	48,40,699
07-Jan-2026	15.39	15.4	15.11	15.23	6,406	5,38,63,793.61	18,23,233
08-Jan-2026	15.28	15.28	14.54	14.69	13,276	11,71,26,420.02	44,30,785
09-Jan-2026	14.69	14.75	14.25	14.3	11,895	9,24,49,206.16	40,77,796
12-Jan-2026	14.25	14.25	13.65	14.19	15,875	14,95,51,530.32	48,93,861
13-Jan-2026	14.25	14.35	13.93	14.1	7,413	5,25,98,044.28	15,36,992
14-Jan-2026	14	14.7	14	14.6	9,293	11,33,36,949.04	31,51,898
16-Jan-2026	14.85	14.85	14.52	14.59	8,017	6,97,25,519.91	22,42,353
19-Jan-2026	14.59	15.42	14.5	14.86	13,688	15,95,79,015.39	45,32,153
20-Jan-2026	15.02	15.02	13.8	13.91	15,964	17,05,56,583.4	70,49,934
21-Jan-2026	14.02	14.3	13.53	14.13	16,020	16,84,00,717.13	45,62,197
22-Jan-2026	14.21	14.45	13.42	13.73	18,333	23,82,21,775.48	1,06,65,391
23-Jan-2026	13.93	13.97	13.42	13.57	16,385	16,41,43,910.46	62,48,197
27-Jan-2026	13.71	13.83	13.31	13.68	11,275	7,43,80,248.14	19,48,428
28-Jan-2026	13.79	14.43	13.72	14.34	11,016	11,38,49,944.77	45,73,008
29-Jan-2026	14.34	14.34	13.44	13.6	16,970	20,96,61,908.88	93,12,321
30-Jan-2026	13.67	14.09	13.43	13.57	17,515	24,33,72,045.65	1,04,95,363
01-Feb-2026	13.71	13.95	13.21	13.66	10,552	7,50,95,820.73	27,93,471
02-Feb-2026	13.75	13.75	13.17	13.56	10,802	10,30,29,148.91	37,05,245
03-Feb-2026	13.64	13.94	12.98	13.04	26,033	29,57,00,686.79	1,33,00,866