Price Data Selection & Download
Utkarsh Small Finance Bank Share Price All Time Records & Statistics (Jul 2023 - May 2026)
692 daily OHLCV records on NSE from July 2023 to May 2026. For live price, key ratios and fundamentals, see UTKARSHBNK stock price BSE.
Share Price All Time High
₹68.30
February 08, 2024
NSE Exchange
Share Price All Time Low
₹10.12
March 30, 2026
NSE Exchange
Highest Volume Trading Day
265,460,620
July 21, 2023 • ₹48.00
NSE Exchange
Share Price History Data (Jul 2023 - May 2026)
UTKARSHBNK daily open, high, low, close and volume (OHLCV) on NSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹13.44 | ₹13.50 | ₹13.34 | ₹13.42 | 2,571,963 |
| 2026-05-22 | ₹13.21 | ₹13.30 | ₹13.08 | ₹13.21 | 2,322,759 |
| 2026-05-21 | ₹13.31 | ₹13.49 | ₹13.16 | ₹13.21 | 2,034,154 |
| 2026-05-20 | ₹13.13 | ₹13.44 | ₹12.75 | ₹13.28 | 2,773,804 |
| 2026-05-19 | ₹13.30 | ₹13.45 | ₹13.21 | ₹13.29 | 3,434,767 |
| 2026-05-18 | ₹13.44 | ₹13.44 | ₹12.72 | ₹13.30 | 7,895,304 |
| 2026-05-15 | ₹13.94 | ₹13.94 | ₹13.41 | ₹13.49 | 4,721,896 |
| 2026-05-14 | ₹13.71 | ₹13.97 | ₹13.51 | ₹13.76 | 5,343,089 |
| 2026-05-13 | ₹13.63 | ₹14.11 | ₹13.50 | ₹13.58 | 7,003,762 |
| 2026-05-12 | ₹14.13 | ₹14.36 | ₹13.68 | ₹13.74 | 8,312,351 |
| 2026-05-11 | ₹15.00 | ₹15.00 | ₹14.13 | ₹14.21 | 11,767,928 |
| 2026-05-08 | ₹15.57 | ₹15.64 | ₹15.32 | ₹15.49 | 6,542,188 |
| 2026-05-07 | ₹15.45 | ₹15.82 | ₹15.01 | ₹15.55 | 8,685,875 |
| 2026-05-06 | ₹15.20 | ₹15.39 | ₹15.07 | ₹15.35 | 8,034,068 |
| 2026-05-05 | ₹14.57 | ₹15.15 | ₹14.57 | ₹14.95 | 9,366,524 |
| 2026-05-04 | ₹14.50 | ₹15.09 | ₹14.50 | ₹14.71 | 12,784,895 |
| 2026-04-30 | ₹14.71 | ₹15.07 | ₹14.25 | ₹14.43 | 8,485,952 |
| 2026-04-29 | ₹14.14 | ₹14.85 | ₹14.00 | ₹14.71 | 15,963,311 |
| 2026-04-28 | ₹14.25 | ₹14.31 | ₹13.96 | ₹14.03 | 4,481,727 |
| 2026-04-27 | ₹13.95 | ₹14.35 | ₹13.86 | ₹14.27 | 5,018,048 |
| 2026-04-24 | ₹14.20 | ₹14.20 | ₹13.65 | ₹13.76 | 3,684,814 |
| 2026-04-23 | ₹14.10 | ₹14.40 | ₹13.95 | ₹14.05 | 5,374,592 |
| 2026-04-22 | ₹14.00 | ₹14.30 | ₹13.99 | ₹14.05 | 5,227,637 |
| 2026-04-21 | ₹13.55 | ₹14.33 | ₹13.55 | ₹14.08 | 10,865,882 |
| 2026-04-20 | ₹13.90 | ₹14.00 | ₹13.48 | ₹13.56 | 5,884,744 |
| 2026-04-17 | ₹13.60 | ₹13.85 | ₹13.44 | ₹13.79 | 8,465,520 |
| 2026-04-16 | ₹13.47 | ₹13.65 | ₹13.37 | ₹13.48 | 5,038,425 |
| 2026-04-15 | ₹13.70 | ₹13.80 | ₹13.41 | ₹13.46 | 6,714,941 |
| 2026-04-13 | ₹13.01 | ₹13.65 | ₹12.90 | ₹13.34 | 6,923,260 |
| 2026-04-10 | ₹13.40 | ₹13.60 | ₹13.11 | ₹13.50 | 8,709,261 |
| 2026-04-09 | ₹12.70 | ₹13.20 | ₹12.46 | ₹13.05 | 8,709,152 |
| 2026-04-08 | ₹12.49 | ₹12.68 | ₹12.18 | ₹12.54 | 7,894,209 |
| 2026-04-07 | ₹11.98 | ₹11.99 | ₹11.70 | ₹11.92 | 3,705,523 |
| 2026-04-06 | ₹11.90 | ₹12.20 | ₹11.52 | ₹11.97 | 7,060,214 |
| 2026-04-02 | ₹11.08 | ₹11.80 | ₹10.86 | ₹11.72 | 6,816,078 |
| 2026-04-01 | ₹10.50 | ₹11.50 | ₹10.50 | ₹11.44 | 11,854,746 |
| 2026-03-30 | ₹11.00 | ₹11.18 | ₹10.12 | ₹10.22 | 19,766,724 |
| 2026-03-27 | ₹11.40 | ₹11.42 | ₹10.90 | ₹11.04 | 16,931,430 |
| 2026-03-25 | ₹11.31 | ₹11.78 | ₹11.30 | ₹11.40 | 8,915,750 |
| 2026-03-24 | ₹11.70 | ₹11.70 | ₹11.18 | ₹11.29 | 7,730,978 |
| 2026-03-23 | ₹11.80 | ₹11.80 | ₹11.21 | ₹11.33 | 6,980,243 |
| 2026-03-20 | ₹11.92 | ₹12.09 | ₹11.85 | ₹11.88 | 4,480,392 |
| 2026-03-19 | ₹12.07 | ₹12.07 | ₹11.80 | ₹11.83 | 5,117,997 |
| 2026-03-18 | ₹12.17 | ₹12.20 | ₹11.90 | ₹12.12 | 7,346,305 |
| 2026-03-17 | ₹12.05 | ₹12.21 | ₹11.88 | ₹11.97 | 6,882,166 |
| 2026-03-16 | ₹12.26 | ₹12.36 | ₹11.80 | ₹11.94 | 9,486,298 |
| 2026-03-13 | ₹12.59 | ₹12.59 | ₹12.21 | ₹12.28 | 5,824,930 |
| 2026-03-12 | ₹12.59 | ₹12.75 | ₹12.28 | ₹12.53 | 6,000,818 |
| 2026-03-11 | ₹12.75 | ₹12.94 | ₹12.50 | ₹12.55 | 5,649,452 |
| 2026-03-10 | ₹12.78 | ₹12.85 | ₹12.55 | ₹12.67 | 6,473,712 |
| 2026-03-09 | ₹13.00 | ₹13.01 | ₹12.37 | ₹12.51 | 10,149,568 |
| 2026-03-06 | ₹13.10 | ₹13.23 | ₹13.01 | ₹13.07 | 4,038,222 |
| 2026-03-05 | ₹13.20 | ₹13.34 | ₹13.01 | ₹13.09 | 5,245,808 |
| 2026-03-04 | ₹13.20 | ₹13.20 | ₹12.95 | ₹13.14 | 7,021,578 |
| 2026-03-02 | ₹13.45 | ₹13.58 | ₹13.07 | ₹13.20 | 14,819,032 |
| 2026-02-27 | ₹14.51 | ₹14.70 | ₹13.75 | ₹13.83 | 20,997,269 |
| 2026-02-26 | ₹14.61 | ₹15.14 | ₹14.61 | ₹14.82 | 13,281,800 |
| 2026-02-25 | ₹15.39 | ₹15.85 | ₹14.50 | ₹14.63 | 25,098,736 |
| 2026-02-24 | ₹13.96 | ₹15.55 | ₹13.70 | ₹15.26 | 70,274,566 |
| 2026-02-23 | ₹14.20 | ₹14.20 | ₹13.81 | ₹13.96 | 11,121,437 |
| 2026-02-20 | ₹13.89 | ₹14.05 | ₹13.74 | ₹13.97 | 5,417,433 |
| 2026-02-19 | ₹13.80 | ₹14.65 | ₹13.74 | ₹13.89 | 22,919,676 |
| 2026-02-18 | ₹13.80 | ₹14.04 | ₹13.51 | ₹13.77 | 5,304,119 |
| 2026-02-17 | ₹13.41 | ₹13.90 | ₹13.41 | ₹13.73 | 4,193,607 |
| 2026-02-16 | ₹13.72 | ₹13.72 | ₹13.34 | ₹13.47 | 3,631,863 |
| 2026-02-13 | ₹13.80 | ₹13.81 | ₹13.42 | ₹13.55 | 4,443,023 |
| 2026-02-12 | ₹13.77 | ₹13.88 | ₹13.62 | ₹13.77 | 3,796,988 |
| 2026-02-11 | ₹13.99 | ₹13.99 | ₹13.70 | ₹13.77 | 4,651,422 |
| 2026-02-10 | ₹13.99 | ₹14.23 | ₹13.90 | ₹13.94 | 4,567,162 |
| 2026-02-09 | ₹14.15 | ₹14.15 | ₹13.63 | ₹14.03 | 9,099,822 |
| 2026-02-06 | ₹14.07 | ₹14.25 | ₹13.76 | ₹14.06 | 13,258,260 |
| 2026-02-05 | ₹13.24 | ₹14.00 | ₹13.10 | ₹13.86 | 11,586,764 |
| 2026-02-04 | ₹13.10 | ₹13.35 | ₹12.96 | ₹13.22 | 9,308,725 |
| 2026-02-03 | ₹13.64 | ₹13.94 | ₹12.98 | ₹13.04 | 22,491,770 |
| 2026-02-02 | ₹13.75 | ₹13.75 | ₹13.17 | ₹13.56 | 7,677,333 |
| 2026-02-01 | ₹13.71 | ₹13.95 | ₹13.21 | ₹13.66 | 5,496,709 |
| 2026-01-30 | ₹13.67 | ₹14.09 | ₹13.43 | ₹13.57 | 17,849,377 |
| 2026-01-29 | ₹14.34 | ₹14.34 | ₹13.44 | ₹13.60 | 15,267,319 |
| 2026-01-28 | ₹13.79 | ₹14.43 | ₹13.72 | ₹14.34 | 8,056,044 |
| 2026-01-27 | ₹13.71 | ₹13.83 | ₹13.31 | ₹13.68 | 5,497,153 |
| 2026-01-23 | ₹13.93 | ₹13.97 | ₹13.42 | ₹13.57 | 12,009,160 |
| 2026-01-22 | ₹14.21 | ₹14.45 | ₹13.42 | ₹13.73 | 17,265,933 |
| 2026-01-21 | ₹14.02 | ₹14.30 | ₹13.53 | ₹14.13 | 12,149,740 |
| 2026-01-20 | ₹15.02 | ₹15.02 | ₹13.80 | ₹13.91 | 11,992,931 |
| 2026-01-19 | ₹14.59 | ₹15.42 | ₹14.50 | ₹14.86 | 10,612,304 |
| 2026-01-16 | ₹14.85 | ₹14.85 | ₹14.52 | ₹14.59 | 4,757,276 |
| 2026-01-14 | ₹14.00 | ₹14.70 | ₹14.00 | ₹14.60 | 7,856,901 |
| 2026-01-13 | ₹14.25 | ₹14.35 | ₹13.93 | ₹14.10 | 3,722,926 |
| 2026-01-12 | ₹14.25 | ₹14.25 | ₹13.65 | ₹14.19 | 10,689,565 |
| 2026-01-09 | ₹14.69 | ₹14.75 | ₹14.25 | ₹14.30 | 6,411,544 |
| 2026-01-08 | ₹15.28 | ₹15.28 | ₹14.54 | ₹14.69 | 7,928,197 |
| 2026-01-07 | ₹15.39 | ₹15.40 | ₹15.11 | ₹15.23 | 3,532,358 |
| 2026-01-06 | ₹15.00 | ₹15.68 | ₹14.78 | ₹15.40 | 13,118,360 |
| 2026-01-05 | ₹15.48 | ₹15.60 | ₹15.00 | ₹15.12 | 4,850,723 |
| 2026-01-02 | ₹14.76 | ₹15.40 | ₹14.72 | ₹15.33 | 12,397,855 |
| 2026-01-01 | ₹14.86 | ₹14.87 | ₹14.69 | ₹14.74 | 2,877,430 |
Utkarsh Small Finance Bank Share Price Performance Analysis (Jul 2023 - May 2026)
UTKARSHBNK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.96%
₹14.74 → ₹13.42
Year to Date
Price Volatility
8.00%
Low Volatility
Year to Date
Average Daily Volume
9,133,295
Year to Date Average
NSE Exchange
Utkarsh Small Finance Bank Share Price History – Frequently Asked Questions
Common questions about UTKARSHBNK historical data and records. Explore UTKARSHBNK fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Utkarsh Small Finance Bank (UTKARSHBNK)?
The all-time high share price of Utkarsh Small Finance Bank was ₹68.3 recorded on February 08, 2024 on the NSE exchange.
What is the all-time low share price of Utkarsh Small Finance Bank (UTKARSHBNK)?
The all-time low share price of Utkarsh Small Finance Bank was ₹10.12 recorded on March 30, 2026 on the NSE exchange.
How can I download UTKARSHBNK historical share price data?
You can download Utkarsh Small Finance Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UTKARSHBNK shares?
The highest trading volume day for Utkarsh Small Finance Bank was 265,460,620 shares traded on July 21, 2023 on the NSE exchange, with share price at ₹48.0.