Utkarsh Small F.

Utkarsh Small Finance Bank Ltd Historical Data

NSEBSE

₹13.83

(-6.68%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Feb-2026	13.1	13.35	12.96	13.22	9,545	12,29,23,790.67	41,66,148
05-Feb-2026	13.24	14	13.1	13.86	11,996	15,69,93,436.52	61,71,438
06-Feb-2026	14.07	14.25	13.76	14.06	16,315	18,63,90,897.55	52,19,891
09-Feb-2026	14.15	14.15	13.63	14.03	10,696	12,65,27,400.43	40,25,188
10-Feb-2026	13.99	14.23	13.9	13.94	7,033	6,42,00,617.19	24,18,888
11-Feb-2026	13.99	13.99	13.7	13.77	5,953	6,41,87,544.85	26,08,390
12-Feb-2026	13.77	13.88	13.62	13.77	5,649	5,22,03,821.53	16,77,407
13-Feb-2026	13.8	13.81	13.42	13.55	6,553	6,02,29,343.79	22,30,441
16-Feb-2026	13.72	13.72	13.34	13.47	6,154	4,89,20,445.84	16,18,534
17-Feb-2026	13.41	13.9	13.41	13.73	6,431	5,75,21,433.01	17,26,483
18-Feb-2026	13.8	14.04	13.51	13.77	7,485	7,36,88,503.15	28,38,149
19-Feb-2026	13.8	14.65	13.74	13.89	22,825	32,47,85,744.15	1,06,74,561
20-Feb-2026	13.89	14.05	13.74	13.97	8,208	7,55,38,712.02	20,48,387
23-Feb-2026	14.2	14.2	13.81	13.96	11,287	15,55,26,398.42	57,02,468
24-Feb-2026	13.96	15.55	13.7	15.26	59,689	1,04,85,44,249.78	2,15,24,238
25-Feb-2026	15.39	15.85	14.5	14.63	26,065	37,88,46,786.83	81,22,483
26-Feb-2026	14.61	15.14	14.61	14.82	12,288	19,72,43,050.47	35,53,675