Stockint.com

Loading a wholistic market research tool


Research

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: 23.93 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 21-Apr-2025 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 20.86 Low52 Price: 10.12 Barrier: 11.5; Drift%: 1.88
Basic Industry: Other Bank Total Equity: 1,779,523,684 Low52 Date: 30-Mar-2026 SHP: 42.67 / 11.8 / 9.74 / 35.76
Q M W D
Trend Indicator
SiS14: 18
High/Low Price Quarter: 34.66 / 21.25 Month: 16.66 / 14.0 Week: 15.85 / 13.7 Day: 11.8 / 10.86 Sis67: 57
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 11.08 11.80 10.86 11.72 11.36 2.45 2,085.60 6,816,078 2.37 2,308,587 1.58 2.62 36
2 01-Apr 10.50 11.50 10.50 11.44 11.16 11.94 2,035.78 11,854,746 4.12 4,949,222 3.38 5.52 78
3 30-Mar 11.00 11.18 10.12 10.22 10.55 -7.43 1,818.67 19,766,724 6.87 10,714,585 7.32 11.30 168
4 27-Mar 11.40 11.42 10.90 11.04 11.11 -3.16 1,964.59 16,931,430 5.88 10,511,612 7.18 11.68 165
5 25-Mar 11.31 11.78 11.30 11.40 11.56 0.97 2,028.66 8,915,750 3.10 5,096,281 3.48 5.89 80
6 24-Mar 11.70 11.70 11.18 11.29 11.37 -0.35 2,009.08 7,730,978 2.69 3,882,812 2.65 4.41 61
7 23-Mar 11.80 11.80 11.21 11.33 11.48 -4.63 2,016.20 6,980,243 2.43 4,611,831 3.15 5.29 72
8 20-Mar 11.92 12.09 11.85 11.88 11.97 0.42 2,114.07 4,480,392 1.56 2,609,639 1.78 3.12 41
9 19-Mar 12.07 12.07 11.80 11.83 11.89 -2.39 2,105.18 5,117,997 1.78 3,103,475 2.12 3.69 49
10 18-Mar 12.17 12.20 11.90 12.12 12.08 1.25 2,156.78 7,346,305 2.55 4,052,759 2.77 4.90 64
11 17-Mar 12.05 12.21 11.88 11.97 12.06 0.25 2,130.09 6,882,166 2.39 3,815,293 2.61 4.60 60
12 16-Mar 12.26 12.36 11.80 11.94 11.96 -2.77 2,124.75 9,486,298 3.30 4,783,071 3.27 5.72 75
13 13-Mar 12.59 12.59 12.21 12.28 12.29 -2.00 2,185.26 5,824,930 2.02 3,409,398 2.33 4.19 54
14 12-Mar 12.59 12.75 12.28 12.53 12.47 -0.16 2,229.74 6,000,818 2.09 2,509,438 1.71 3.13 39
15 11-Mar 12.75 12.94 12.50 12.55 12.68 -0.95 2,233.30 5,649,452 1.96 3,324,662 2.27 4.22 52
16 10-Mar 12.78 12.85 12.55 12.67 12.64 1.28 2,254.66 6,473,712 2.25 3,469,084 2.37 4.38 55
17 09-Mar 13.00 13.01 12.37 12.51 12.52 -4.28 2,226.18 10,149,568 3.53 5,346,006 3.65 6.69 84
18 06-Mar 13.10 13.23 13.01 13.07 13.10 -0.15 2,325.84 4,038,222 1.40 2,136,695 1.46 2.80 34
19 05-Mar 13.20 13.34 13.01 13.09 13.12 -0.38 2,329.40 5,245,808 1.82 2,823,321 1.93 3.70 44
20 04-Mar 13.20 13.20 12.95 13.14 13.07 -0.45 2,338.29 7,021,578 2.44 3,573,288 2.44 4.67 56
21 02-Mar 13.45 13.58 13.07 13.20 13.30 -4.56 2,348.97 14,819,032 5.15 7,505,857 5.13 9.98 118
22 27-Feb 14.51 14.70 13.75 13.83 14.07 -6.68 2,461.08 20,997,269 7.30 9,420,613 6.43 13.25 148
23 26-Feb 14.61 15.14 14.61 14.82 14.85 1.30 2,637.25 13,281,800 4.62 3,553,675 2.43 5.28 56
24 25-Feb 15.39 15.85 14.50 14.63 15.09 -4.13 2,603.44 25,098,736 8.72 8,122,483 5.55 12.26 128
25 24-Feb 13.96 15.55 13.70 15.26 14.92 9.31 2,715.55 70,274,566 24.42 21,524,238 14.70 32.11 338
26 23-Feb 14.20 14.20 13.81 13.96 13.98 -0.07 2,484.22 11,121,437 3.87 5,702,468 3.89 7.97 90
27 20-Feb 13.89 14.05 13.74 13.97 13.94 0.58 2,485.99 5,417,433 1.88 2,048,387 1.40 2.86 32
28 19-Feb 13.80 14.65 13.74 13.89 14.17 0.87 2,471.76 22,919,676 7.97 10,674,561 7.29 15.13 168
29 18-Feb 13.80 14.04 13.51 13.77 13.89 0.29 2,450.40 5,304,119 1.84 2,838,149 1.94 3.94 45
30 17-Feb 13.41 13.90 13.41 13.73 13.72 1.93 2,443.29 4,193,607 1.46 1,726,483 1.18 2.37 27
31 16-Feb 13.72 13.72 13.34 13.47 13.47 -0.59 2,397.02 3,631,863 1.26 1,618,534 1.11 2.18 25
32 13-Feb 13.80 13.81 13.42 13.55 13.56 -1.60 2,411.25 4,443,023 1.54 2,230,441 1.52 3.02 35
33 12-Feb 13.77 13.88 13.62 13.77 13.75 0.00 2,450.40 3,796,988 1.32 1,677,407 1.15 2.31 26
34 11-Feb 13.99 13.99 13.70 13.77 13.80 -1.22 2,450.40 4,651,422 1.62 2,608,390 1.78 3.60 41
35 10-Feb 13.99 14.23 13.90 13.94 14.06 -0.64 2,480.66 4,567,162 1.59 2,418,888 1.65 3.40 38
36 09-Feb 14.15 14.15 13.63 14.03 13.90 -0.21 2,496.67 9,099,822 3.16 4,025,188 2.75 5.60 63
37 06-Feb 14.07 14.25 13.76 14.06 14.06 1.44 2,502.01 13,258,260 4.61 5,219,891 3.56 7.34 87
38 05-Feb 13.24 14.00 13.10 13.86 13.55 4.84 2,466.42 11,586,764 4.03 6,171,438 4.21 8.36 103
39 04-Feb 13.10 13.35 12.96 13.22 13.21 1.38 2,352.53 9,308,725 3.24 4,166,148 2.85 5.50 70
40 03-Feb 13.64 13.94 12.98 13.04 13.15 -3.83 2,320.50 22,491,770 7.82 13,300,866 9.08 17.49 223
41 02-Feb 13.75 13.75 13.17 13.56 13.42 -0.73 2,413.03 7,677,333 2.67 3,705,245 2.53 4.97 62
42 01-Feb 13.71 13.95 13.21 13.66 13.66 0.66 2,430.83 5,496,709 1.91 2,793,471 1.91 3.82 47
43 30-Jan 13.67 14.09 13.43 13.57 13.63 -0.22 2,414.81 17,849,377 6.20 10,495,363 7.17 14.31 176
44 29-Jan 14.34 14.34 13.44 13.60 13.73 -5.16 2,420.15 15,267,319 5.31 9,312,321 6.36 12.79 156
45 28-Jan 13.79 14.43 13.72 14.34 14.13 4.82 2,551.84 8,056,044 2.80 4,573,008 3.12 6.46 77
46 27-Jan 13.71 13.83 13.31 13.68 13.53 0.81 2,434.39 5,497,153 1.91 1,948,428 1.33 2.64 33
47 23-Jan 13.93 13.97 13.42 13.57 13.67 -1.17 2,414.81 12,009,160 4.17 6,248,197 4.27 8.54 105
48 22-Jan 14.21 14.45 13.42 13.73 13.80 -2.83 2,443.29 17,265,933 6.00 10,665,391 7.28 14.72 179
49 21-Jan 14.02 14.30 13.53 14.13 13.86 1.58 2,514.47 12,149,740 4.22 4,562,197 3.12 6.32 76
50 20-Jan 15.02 15.02 13.80 13.91 14.22 -6.39 2,475.32 11,992,931 4.17 7,049,934 4.81 10.03 118
51 19-Jan 14.59 15.42 14.50 14.86 15.04 1.85 2,644.37 10,612,304 3.69 4,532,153 3.10 6.82 76
52 16-Jan 14.85 14.85 14.52 14.59 14.66 -0.07 2,596.33 4,757,276 1.65 2,242,353 1.53 3.29 38
53 14-Jan 14.00 14.70 14.00 14.60 14.43 3.55 2,598.10 7,856,901 2.73 3,151,898 2.15 4.55 53
54 13-Jan 14.25 14.35 13.93 14.10 14.13 -0.63 2,509.13 3,722,926 1.29 1,536,992 1.05 2.17 26
55 12-Jan 14.25 14.25 13.65 14.19 13.99 -0.77 2,525.14 10,689,565 3.71 4,893,861 3.34 6.85 82
56 09-Jan 14.69 14.75 14.25 14.30 14.42 -2.65 2,544.72 6,411,544 2.23 4,077,796 2.78 5.88 68
57 08-Jan 15.28 15.28 14.54 14.69 14.77 -3.55 2,614.12 7,928,197 2.76 4,430,785 3.03 6.54 74
58 07-Jan 15.39 15.40 15.11 15.23 15.25 -1.10 2,710.21 3,532,358 1.23 1,823,233 1.25 2.78 31
59 06-Jan 15.00 15.68 14.78 15.40 15.32 1.85 2,740.47 13,118,360 4.56 4,840,699 3.31 7.42 81
60 05-Jan 15.48 15.60 15.00 15.12 15.22 -1.37 2,690.64 4,850,723 1.69 2,427,315 1.66 3.69 41
61 02-Jan 14.76 15.40 14.72 15.33 15.14 4.00 2,728.01 12,397,855 4.31 5,636,093 3.85 8.53 94
62 01-Jan 14.86 14.87 14.69 14.74 14.77 -0.54 2,623.02 2,877,430 1.00 1,464,309 1.00 2.16 25
63 31-Dec 14.52 14.96 14.51 14.82 14.78 2.14 2,637.25 5,153,586 1.79 2,638,770 1.80 3.90 44
64 30-Dec 14.72 14.72 14.36 14.51 14.50 -0.75 2,582.09 3,977,821 1.38 2,014,048 1.38 2.92 34
65 29-Dec 14.88 14.95 14.50 14.62 14.66 -1.81 2,601.66 8,658,438 3.01 5,073,610 3.46 7.44 85
66 26-Dec 15.18 15.18 14.85 14.89 14.97 -1.78 2,649.71 4,128,145 1.43 2,617,824 1.79 3.92 44
67 24-Dec 15.10 15.20 15.02 15.16 15.14 0.80 2,697.76 2,964,461 1.03 1,534,202 1.05 2.32 26

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