Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: UTKARSHBNK, Utkarsh Small Finance Bank Limited, INE735W01017, Listing: 21-Jul-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 61.7 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 29-Apr-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 10 Low52 Price: 21.25 Barrier: -; Drift%: -
Basic Industry: Other Bank Total Equity: 1,101,609,900 Low52 Date: 17-Mar-2025 SHP: 68.93 / 1.33 / 8.23 / 21.5
Q M W D
Trend Indicator
Float14: 0.70
High/Low Price Quarter: 34.66 / 21.25 Month: 25.1 / 21.25 Week: 25.1 / 21.51 Day: 24.8 / 22.64 Float67: 0.49
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 24.22 24.42 22.95 23.24 23.41 -4.83 2,560.14 2,930,227 2.30 1,468,990 2.06 3.44 0.62
2 03-Apr 22.79 24.80 22.64 24.42 24.03 6.73 2,690.13 3,353,359 2.64 1,640,774 2.30 3.94 0.69
3 02-Apr 23.00 23.35 22.42 22.88 22.97 -0.52 2,520.48 2,564,111 2.02 1,195,317 1.68 2.75 0.50
4 01-Apr 22.15 23.30 22.07 23.00 22.91 4.40 2,533.00 2,471,997 1.94 1,182,407 1.66 2.71 0.50
5 28-Mar 22.81 23.71 21.51 22.03 22.58 -3.38 2,426.85 3,943,716 3.10 2,209,664 3.10 4.99 0.93
6 27-Mar 22.94 24.56 22.24 22.80 22.88 1.92 2,511.67 7,731,888 6.08 3,779,478 5.30 8.65 1.60
7 26-Mar 23.54 23.90 22.06 22.37 22.79 -4.03 2,464.30 4,354,429 3.42 2,466,238 3.46 5.62 1.04
8 25-Mar 24.75 25.04 23.21 23.31 23.79 -5.05 2,567.85 3,039,945 2.39 1,632,061 2.29 3.88 0.69
9 24-Mar 24.43 25.10 24.40 24.55 24.77 1.03 2,704.45 2,789,621 2.19 1,756,788 2.47 4.35 0.74
10 21-Mar 23.48 24.59 23.26 24.30 24.25 4.52 2,676.91 2,767,158 2.18 1,338,922 1.88 3.25 0.57
11 20-Mar 23.45 24.01 22.80 23.25 23.42 -0.77 2,561.24 2,792,280 2.19 1,325,885 1.86 3.11 0.56
12 19-Mar 21.95 23.75 21.95 23.43 23.15 7.13 2,581.07 3,167,622 2.49 1,605,705 2.25 3.72 0.68
13 18-Mar 21.65 22.08 21.57 21.87 21.89 1.44 2,409.22 2,209,618 1.74 1,329,364 1.87 2.91 0.56
14 17-Mar 21.96 22.15 21.25 21.56 21.80 -1.78 2,375.07 1,508,897 1.19 1,003,192 1.41 2.19 0.42
15 13-Mar 22.38 22.47 21.90 21.95 22.06 -0.77 2,418.03 1,272,180 1.00 712,499 1.00 1.57 0.30
16 12-Mar 22.34 22.51 21.91 22.12 22.06 0.18 2,436.76 1,384,170 1.09 838,370 1.18 1.85 0.35
17 11-Mar 22.03 22.33 21.80 22.08 22.05 -1.08 2,432.35 1,839,794 1.45 1,065,627 1.50 2.35 0.45
18 10-Mar 23.38 23.53 22.21 22.32 22.55 -4.41 2,458.79 2,926,283 2.30 1,737,870 2.44 3.92 0.73
19 07-Mar 23.07 23.65 22.86 23.35 23.29 1.21 2,572.26 2,338,465 1.84 1,201,294 1.69 2.80 0.51
20 06-Mar 22.75 23.16 22.38 23.07 22.86 2.95 2,541.41 2,305,231 1.81 1,217,251 1.71 2.78 0.51
21 05-Mar 22.14 22.63 22.12 22.41 22.39 1.22 2,468.71 2,322,396 1.83 1,162,185 1.63 2.60 0.49
22 04-Mar 22.45 22.85 22.05 22.14 22.36 -2.77 2,438.96 2,868,689 2.25 1,523,839 2.14 3.41 0.64
23 03-Mar 24.02 24.20 22.36 22.77 22.79 -4.45 2,508.37 2,945,952 2.32 1,659,711 2.33 3.78 0.70
24 28-Feb 25.22 25.24 23.51 23.83 24.09 -5.51 2,625.14 3,059,656 2.41 1,581,803 2.22 3.81 0.67
25 27-Feb 26.04 26.23 25.02 25.22 25.64 -1.98 2,778.26 1,914,135 1.50 996,717 1.40 2.56 0.42
26 25-Feb 25.73 26.49 25.70 25.73 25.81 -1.08 2,834.44 1,177,166 0.93 666,641 0.94 1.72 0.28
27 24-Feb 26.30 26.40 25.63 26.01 25.97 -2.80 2,865.29 1,185,495 0.93 500,831 0.70 1.30 0.21
28 21-Feb 26.88 27.28 26.58 26.76 27.00 0.87 2,947.91 1,546,853 1.22 659,280 0.93 1.00 0.28
29 20-Feb 25.55 26.64 25.55 26.53 26.36 2.20 2,922.57 1,409,344 1.11 713,825 1.00 1.88 0.30
30 19-Feb 25.40 26.15 25.20 25.96 25.81 0.93 2,859.78 1,641,371 1.29 567,303 0.80 1.46 0.24
31 18-Feb 25.28 26.50 24.94 25.72 25.52 0.35 2,833.34 2,128,236 1.67 659,472 0.93 1.68 0.28
32 17-Feb 24.31 27.00 23.90 25.63 25.12 -8.82 2,823.43 10,347,859 8.13 2,928,181 4.11 7.36 1.24
33 14-Feb 29.53 30.10 27.80 28.11 28.13 -4.81 3,096.63 3,851,003 3.03 2,304,621 3.23 6.48 0.97
34 13-Feb 30.41 30.83 29.30 29.53 30.00 -3.24 3,253.05 1,268,265 1.00 579,298 0.81 1.00 0.24
35 12-Feb 30.85 30.85 29.11 30.52 30.03 -0.55 3,362.11 1,694,049 1.33 745,560 1.05 2.24 0.31
36 11-Feb 31.41 31.55 30.07 30.69 30.50 -2.29 3,380.84 1,180,290 0.93 565,127 0.79 1.72 0.24
37 10-Feb 32.52 32.52 31.19 31.41 31.68 -3.41 3,460.16 1,040,641 0.82 473,547 0.66 1.50 0.20
38 07-Feb 32.50 32.85 31.59 32.52 32.10 1.53 3,582.44 1,818,739 1.43 683,185 0.96 2.19 0.29
39 06-Feb 31.45 32.20 31.21 32.03 31.83 2.79 3,528.46 1,679,281 1.32 804,895 1.13 2.56 0.34
40 05-Feb 30.20 31.29 30.20 31.16 30.84 3.76 3,432.62 1,520,516 1.20 770,358 1.08 2.38 0.33
41 04-Feb 29.85 30.21 29.63 30.03 29.92 1.83 3,308.13 924,960 0.73 473,855 0.67 1.42 0.20
42 03-Feb 30.00 30.05 29.30 29.49 29.47 -2.19 3,248.65 1,015,199 0.80 456,373 0.64 1.34 0.19
43 01-Feb 30.55 30.95 29.83 30.15 30.33 -1.15 3,321.35 1,167,993 0.92 402,102 0.56 1.22 0.17
44 31-Jan 29.30 30.72 29.11 30.50 30.05 2.83 3,359.91 1,792,535 1.41 836,182 1.17 2.51 0.35
45 30-Jan 29.40 29.82 29.03 29.66 29.53 1.75 3,267.37 1,249,488 0.98 526,997 0.74 1.56 0.22
46 29-Jan 28.01 29.38 28.01 29.15 29.01 2.89 3,211.19 1,318,361 1.04 546,938 0.77 1.59 0.23
47 28-Jan 28.90 29.10 27.43 28.33 28.16 -2.01 3,120.86 2,465,191 1.94 967,839 1.36 2.73 0.41
48 27-Jan 28.95 29.24 27.85 28.91 28.62 -0.31 3,184.75 2,232,190 1.75 1,020,676 1.43 2.92 0.43
49 24-Jan 29.90 30.04 28.89 29.00 29.30 -3.27 3,194.00 1,782,901 1.40 1,062,965 1.49 3.11 0.45
50 23-Jan 29.63 30.15 29.38 29.98 29.79 1.17 3,302.63 807,950 0.64 392,908 0.55 1.17 0.17
51 22-Jan 30.30 30.59 29.30 29.63 29.73 -1.79 3,264.07 2,173,066 1.71 1,122,748 1.58 3.34 0.47
52 21-Jan 30.91 31.08 30.05 30.16 30.41 -1.99 3,322.46 1,343,744 1.06 647,913 0.91 1.97 0.27
53 20-Jan 30.32 31.00 30.20 30.76 30.59 1.82 3,388.55 1,318,089 1.04 750,110 1.05 2.29 0.32
54 17-Jan 30.75 31.29 30.12 30.20 30.56 -2.19 3,326.86 1,687,121 1.33 1,004,108 1.41 3.07 0.42
55 16-Jan 30.45 30.98 30.40 30.86 30.77 2.14 3,399.57 1,101,051 0.87 558,796 0.78 1.72 0.24
56 15-Jan 30.25 30.45 29.66 30.20 30.04 0.53 3,326.86 1,499,826 1.18 757,526 1.06 2.28 0.32
57 14-Jan 29.25 30.19 29.21 30.04 29.79 2.93 3,309.24 1,993,712 1.57 843,124 1.18 2.51 0.36
58 13-Jan 30.89 30.91 28.80 29.16 29.60 -5.93 3,212.29 3,048,798 2.40 1,575,494 2.21 4.66 0.67
59 10-Jan 31.11 31.19 29.80 30.89 30.48 -0.36 3,402.87 2,639,060 2.07 1,202,413 1.69 3.66 0.51
60 09-Jan 31.80 31.88 30.91 31.00 31.27 -2.13 3,414.00 2,019,549 1.59 1,090,109 1.53 3.41 0.46
61 08-Jan 31.75 32.23 31.60 31.66 31.86 -0.54 3,487.70 2,285,610 1.80 1,095,891 1.54 3.49 0.46
62 07-Jan 32.00 32.32 31.06 31.83 31.84 -3.36 3,506.42 7,187,840 5.65 3,382,940 4.75 10.77 1.43
63 06-Jan 34.50 34.54 32.50 32.90 33.16 -3.47 3,624.30 4,323,666 3.40 1,956,873 2.75 6.49 0.83
64 03-Jan 33.92 34.26 33.80 34.04 34.07 0.26 3,749.88 1,332,829 1.05 696,260 0.98 2.37 0.29
65 02-Jan 34.66 34.66 33.83 33.95 34.05 -1.33 3,739.97 2,665,622 2.10 1,951,726 2.74 6.65 0.82
66 01-Jan 34.00 34.54 33.95 34.40 34.24 1.19 3,789.54 1,173,854 0.92 499,721 0.70 1.71 0.21
67 31-Dec 34.78 34.78 33.95 33.99 34.12 -1.35 3,744.37 2,217,466 1.74 1,376,904 1.93 4.70 0.58

Similar Stocks: ESAFSFB    JSFB    UTKARSHBNK    AUBANK    CAPITALSFB    FINOPB    SURYODAY    EQUITASBNK    UJJIVANSFB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com