Utkarsh Small Finance Bank

UTKR
🏛️ india →
20.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 52.65 54.34 52.64 53.87 0.5M
2023-12-28 52.34 53.00 51.59 52.51 0.2M
2023-12-27 53.40 53.40 51.65 52.02 0.2M
2023-12-26 52.99 53.60 52.01 52.99 0.7M
2023-12-22 51.75 53.45 51.75 52.43 1.1M
2023-12-21 49.51 51.40 49.11 51.21 0.6M
2023-12-20 53.50 53.59 50.00 50.26 1.3M
2023-12-19 53.01 54.73 52.50 53.02 1.8M
2023-12-18 50.62 53.70 50.62 52.86 0.7M
2023-12-15 52.06 52.06 51.15 51.39 0.2M
2023-12-14 51.86 52.23 51.35 51.46 0.5M
2023-12-13 51.88 52.90 51.32 51.53 0.3M
2023-12-12 51.95 52.78 51.49 51.74 0.4M
2023-12-11 52.70 52.70 51.66 51.94 0.5M
2023-12-08 52.08 52.95 51.10 51.71 1.0M
2023-12-07 49.30 52.10 49.30 51.62 1.0M
2023-12-06 50.11 50.50 49.90 50.10 0.2M
2023-12-05 50.50 50.95 49.85 50.04 0.6M
2023-12-04 50.80 51.00 50.20 50.31 0.2M
2023-12-01 50.99 51.10 50.10 50.18 0.1M
2023-11-30 50.01 50.40 49.65 50.13 0.6M
2023-11-29 50.21 50.68 49.50 49.91 0.6M
2023-11-28 50.51 50.69 50.01 50.27 0.3M
2023-11-24 50.99 51.15 50.18 50.50 0.2M
2023-11-23 50.36 50.79 50.30 50.61 0.1M
2023-11-22 50.76 51.14 50.09 50.34 0.1M
2023-11-21 50.71 51.58 50.66 50.76 0.2M
2023-11-20 51.79 51.95 50.50 50.81 0.1M
2023-11-17 50.02 52.25 50.02 51.69 0.5M
2023-11-16 53.06 53.42 52.51 52.66 0.1M
2023-11-15 53.69 53.95 52.85 53.18 0.8M
2023-11-13 51.28 53.50 50.80 52.96 0.6M
2023-11-12 51.00 51.46 51.00 51.31 0.3M
2023-11-10 49.02 50.63 49.02 50.39 0.4M
2023-11-09 50.49 51.20 49.80 49.91 0.6M
2023-11-08 51.89 51.89 50.01 50.15 0.6M
2023-11-07 52.01 52.30 51.00 51.34 0.4M
2023-11-06 51.22 52.20 50.77 51.65 0.3M
2023-11-03 50.79 51.11 50.01 50.23 0.4M
2023-11-02 50.46 50.66 49.55 50.12 0.5M
2023-11-01 50.00 51.40 49.50 50.06 0.3M
2023-10-31 50.70 50.70 49.49 49.99 0.2M
2023-10-30 50.93 50.93 48.85 49.92 0.5M
2023-10-27 49.99 50.30 49.12 50.01 0.5M
2023-10-26 48.95 50.00 47.33 49.69 0.8M
2023-10-25 50.84 51.45 48.05 49.08 0.4M
2023-10-23 53.45 53.80 49.80 50.03 0.3M
2023-10-20 53.71 54.44 52.42 53.48 0.7M
2023-10-19 54.76 54.76 53.70 53.86 0.5M
2023-10-18 54.61 55.55 53.40 54.77 0.5M
2023-10-17 56.00 56.16 54.20 54.44 0.9M
2023-10-16 58.23 58.67 54.64 55.15 1.7M
2023-10-13 54.99 60.45 54.82 59.51 1.0M
2023-10-12 56.99 56.99 55.01 55.68 0.7M
2023-10-11 57.44 58.10 56.00 56.61 0.5M
2023-10-10 54.14 56.70 53.75 56.32 1.3M
2023-10-09 56.51 57.30 53.25 54.14 0.8M
2023-10-06 60.16 60.90 58.10 58.72 1.2M
2023-10-05 52.35 61.58 51.65 59.48 4.2M
2023-10-04 51.84 53.15 51.05 51.32 0.3M
2023-10-03 51.03 52.60 51.03 51.46 0.2M
2023-09-29 51.31 52.10 51.02 51.23 0.1M
2023-09-28 50.89 51.90 50.14 50.91 0.7M
2023-09-27 49.76 51.15 49.15 50.07 0.2M
2023-09-26 50.20 50.85 49.37 49.72 0.4M
2023-09-25 50.01 50.35 49.70 50.05 0.3M
2023-09-22 49.61 50.75 49.24 50.02 0.2M
2023-09-21 51.06 51.60 49.65 49.85 0.5M
2023-09-20 51.60 54.05 50.75 51.39 1.2M
2023-09-18 50.61 52.74 50.40 51.60 1.0M
2023-09-15 49.29 52.20 49.29 50.58 0.5M
2023-09-14 50.11 50.25 49.00 49.44 0.4M
2023-09-13 47.72 50.43 46.60 49.80 0.5M
2023-09-12 47.94 48.07 46.00 47.49 0.4M
2023-09-11 48.01 48.50 47.85 47.94 0.2M
2023-09-08 48.15 49.35 47.70 48.09 0.8M
2023-09-07 48.02 48.40 47.85 48.06 0.3M
2023-09-06 48.50 48.57 47.95 48.10 0.1M
2023-09-05 47.15 48.90 47.15 48.48 0.2M
2023-09-04 48.13 48.47 47.72 48.07 0.6M
2023-09-01 47.73 48.36 47.72 48.02 0.2M
2023-08-31 48.64 48.64 47.50 47.72 0.4M
2023-08-30 48.50 49.02 47.87 48.10 2.0M
2023-08-29 48.56 49.15 48.01 48.26 0.3M
2023-08-28 49.21 49.49 47.90 48.55 0.4M
2023-08-25 48.10 49.35 48.00 49.08 0.3M
2023-08-24 47.74 48.40 47.40 47.87 0.2M
2023-08-23 47.75 48.39 47.32 47.63 0.5M
2023-08-22 47.91 48.98 47.60 47.76 0.7M
2023-08-21 48.38 49.00 47.56 47.76 0.6M
2023-08-18 48.91 49.65 47.60 48.24 0.7M
2023-08-17 50.71 51.31 48.90 49.02 0.9M
2023-08-16 50.03 52.25 50.03 51.66 0.2M
2023-08-14 50.76 51.21 49.89 50.53 0.2M
2023-08-11 50.31 51.30 50.31 50.85 0.3M
2023-08-10 49.56 51.61 49.56 50.35 0.7M
2023-08-09 51.29 51.29 49.64 50.42 0.5M
2023-08-08 53.80 53.80 51.19 51.57 1.4M
2023-08-07 51.51 54.95 50.84 53.35 1.4M
2023-08-04 50.61 51.39 50.00 50.69 0.8M
2023-08-03 50.31 51.10 49.45 50.42 0.7M
2023-08-02 51.09 51.55 48.86 49.87 0.4M
2023-08-01 51.51 51.94 50.60 51.05 0.3M
2023-07-31 52.16 52.60 51.00 51.43 1.1M
2023-07-28 48.51 51.60 48.51 51.25 1.8M
2023-07-27 49.71 50.49 47.96 48.19 1.6M
2023-07-26 51.73 52.01 49.90 50.10 1.8M
2023-07-25 52.64 53.83 48.78 51.23 2.7M
2023-07-24 52.80 56.30 50.33 51.19 8.0M
2023-07-21 39.95 47.94 37.25 47.94 15.2M