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: 50.86 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 21.03 Low52 Price: 19.9 Barrier: 21.4; Drift%: -1.33
Basic Industry: Other Bank Total Equity: 1,101,609,900 Low52 Date: 05-Aug-2025 SHP: 68.92 / 1.85 / 2.78 / 26.43
Q M W D
Trend Indicator
SiS14: 20
High/Low Price Quarter: 34.66 / 21.25 Month: 24.74 / 21.85 Week: 20.95 / 20.34 Day: 21.39 / 20.87 Sis67: 58
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 21.20 21.39 20.87 21.12 21.13 -0.38 2,326.60 729,166 1.27 367,828 1.12 0.78 13
2 26-Aug 21.30 22.50 20.79 21.20 21.07 0.00 2,335.41 851,494 1.48 498,299 1.51 1.05 17
3 25-Aug 21.30 21.40 21.03 21.20 21.26 -0.98 2,335.41 577,637 1.01 436,478 1.33 0.93 15
4 22-Aug 21.45 21.50 21.15 21.41 21.33 -0.05 2,358.55 609,271 1.06 329,050 1.00 0.70 11
5 21-Aug 21.65 21.65 21.36 21.42 21.44 0.61 2,359.65 664,725 1.16 368,985 1.12 0.79 13
6 20-Aug 20.80 21.39 20.78 21.29 21.19 2.01 2,345.33 1,308,235 2.28 739,108 2.25 1.57 25
7 19-Aug 20.68 20.93 20.51 20.87 20.77 1.51 2,299.06 972,066 1.69 595,118 1.81 1.24 20
8 18-Aug 20.47 20.90 20.45 20.56 20.64 0.54 2,264.91 1,008,412 1.76 454,963 1.38 0.94 16
9 14-Aug 20.64 20.79 20.42 20.45 20.53 -0.92 2,252.79 573,655 1.00 373,622 1.14 0.77 13
10 13-Aug 20.79 20.89 20.55 20.64 20.69 -0.24 2,273.72 599,115 1.04 364,972 1.11 0.76 13
11 12-Aug 20.79 20.95 20.62 20.69 20.74 0.05 2,279.23 1,089,757 1.90 713,875 2.17 1.48 25
12 11-Aug 20.67 20.83 20.34 20.68 20.54 0.05 2,278.13 1,032,773 1.80 555,567 1.69 1.14 22
13 08-Aug 20.50 21.18 20.07 20.67 20.80 2.02 2,277.03 2,940,058 5.13 1,467,329 4.46 3.05 58
14 07-Aug 20.05 20.37 20.05 20.26 20.21 0.65 2,231.86 1,457,352 2.54 647,840 1.97 1.31 26
15 06-Aug 20.51 20.61 20.10 20.13 20.23 -1.32 2,217.54 1,385,027 2.41 845,271 2.57 1.71 33
16 05-Aug 20.38 20.59 19.90 20.40 20.16 1.09 2,247.28 3,340,839 5.82 1,745,075 5.30 3.52 69
17 04-Aug 21.00 21.40 20.05 20.18 20.32 -7.90 2,223.05 7,973,521 13.90 4,366,458 13.27 8.87 172
18 01-Aug 22.10 22.30 21.75 21.91 22.05 0.09 2,413.63 1,660,442 2.89 1,110,192 3.37 2.45 44
19 31-Jul 22.00 22.27 21.85 21.89 22.01 -1.17 2,411.42 1,456,569 2.54 952,862 2.90 2.10 38
20 30-Jul 22.70 22.80 22.11 22.15 22.28 -2.34 2,440.07 1,145,711 2.00 714,804 2.17 1.59 28
21 29-Jul 21.99 23.90 21.86 22.68 22.32 2.58 2,498.45 1,274,798 2.22 587,472 1.79 1.31 23
22 28-Jul 22.55 22.64 21.85 22.11 22.18 -2.08 2,435.66 2,465,790 4.30 1,378,255 4.19 3.06 54
23 25-Jul 22.87 22.99 22.50 22.58 22.63 -1.27 2,487.44 1,756,415 3.06 1,194,625 3.63 2.70 47
24 24-Jul 23.19 23.20 22.80 22.87 22.90 -0.44 2,519.38 1,685,414 2.94 968,034 2.94 2.22 38
25 23-Jul 22.95 23.15 22.81 22.97 22.91 -0.17 2,530.40 1,103,927 1.92 665,436 2.02 1.52 26
26 22-Jul 23.00 23.31 22.90 23.01 23.06 0.31 2,534.80 1,557,121 2.71 829,649 2.52 1.91 33
27 21-Jul 23.08 23.25 22.77 22.94 22.90 -0.61 2,527.09 1,814,082 3.16 994,952 3.02 2.28 39
28 18-Jul 23.36 23.46 22.95 23.08 23.09 -1.41 2,542.52 3,241,497 5.65 2,182,097 6.63 5.04 86
29 17-Jul 23.49 23.72 23.16 23.41 23.41 0.09 2,578.87 2,200,765 3.84 1,171,185 3.56 2.74 46
30 16-Jul 23.99 24.00 22.78 23.39 23.29 -1.14 2,576.67 9,250,586 16.13 5,865,261 17.82 13.66 231
31 15-Jul 23.72 24.05 23.62 23.66 23.89 0.17 2,606.41 2,326,755 4.06 1,372,946 4.17 3.28 54
32 14-Jul 23.57 23.74 23.35 23.62 23.56 -0.04 2,602.00 2,052,342 3.58 1,151,664 3.50 2.71 45
33 11-Jul 23.85 24.01 23.50 23.63 23.71 -1.42 2,603.10 1,959,835 3.42 1,089,661 3.31 2.58 43
34 10-Jul 23.75 24.03 23.75 23.97 23.94 0.50 2,640.56 1,419,450 2.47 780,922 2.37 1.87 31
35 09-Jul 23.85 24.00 23.71 23.85 23.86 0.00 2,627.34 1,158,217 2.02 586,793 1.78 1.40 23
36 08-Jul 23.78 23.99 23.63 23.85 23.79 0.63 2,627.34 1,505,114 2.62 750,430 2.28 1.79 30
37 07-Jul 24.03 24.38 23.61 23.70 23.93 -1.37 2,610.82 2,574,791 4.49 1,241,352 3.77 2.97 49
38 04-Jul 24.16 24.30 23.91 24.03 24.08 -0.54 2,647.17 1,730,017 3.02 924,003 2.81 2.22 36
39 03-Jul 24.10 24.40 24.00 24.16 24.19 -0.12 2,661.49 1,565,263 2.73 672,145 2.04 1.63 26
40 02-Jul 24.50 24.74 24.00 24.19 24.25 -1.18 2,664.79 2,097,336 3.66 956,010 2.91 2.32 38
41 01-Jul 24.50 24.62 24.20 24.48 24.40 0.04 2,696.74 1,598,562 2.79 718,487 2.18 1.75 28
42 30-Jun 24.20 24.95 24.20 24.47 24.57 1.16 2,695.64 3,284,720 5.73 1,651,324 5.02 4.06 65
43 27-Jun 24.00 24.49 23.84 24.19 24.16 1.60 2,664.79 3,444,410 6.00 1,462,770 4.45 3.53 58
44 26-Jun 24.00 24.05 23.60 23.81 23.82 -0.54 2,622.93 1,971,509 3.44 1,028,934 3.13 2.45 41
45 25-Jun 23.74 24.02 23.66 23.94 23.93 1.14 2,637.25 2,197,203 3.83 1,203,854 3.66 2.88 47
46 24-Jun 23.25 24.00 23.25 23.67 23.66 2.73 2,607.51 3,192,999 5.57 1,429,785 4.35 3.38 56
47 23-Jun 23.62 24.05 22.93 23.04 23.29 -0.30 2,538.11 5,070,670 8.84 1,765,457 5.37 4.11 70
48 20-Jun 23.09 23.49 22.91 23.11 23.09 0.09 2,545.82 3,309,958 5.77 1,627,278 4.95 3.76 64
49 19-Jun 23.48 23.60 22.85 23.09 23.16 -2.16 2,543.62 3,437,393 5.99 1,883,850 5.73 4.36 74
50 18-Jun 23.80 23.93 23.50 23.60 23.68 -0.42 2,599.80 1,617,621 2.82 721,784 2.19 1.71 28
51 17-Jun 24.49 24.49 23.65 23.70 23.85 -0.46 2,610.82 2,715,684 4.73 1,307,320 3.97 3.12 52
52 16-Jun 23.94 24.17 23.40 23.81 23.70 -1.08 2,622.93 2,771,570 4.83 1,210,713 3.68 2.87 48
53 13-Jun 23.96 24.26 23.64 24.07 24.00 -1.39 2,651.58 2,201,988 3.84 888,435 2.70 2.00 35
54 12-Jun 24.81 25.15 24.25 24.41 24.77 -1.93 2,689.03 2,788,459 4.86 1,437,307 4.37 3.56 57
55 11-Jun 25.09 25.43 24.67 24.89 25.05 -0.68 2,741.91 5,285,674 9.21 2,452,529 7.45 6.14 97
56 10-Jun 26.69 26.69 24.86 25.06 25.38 -2.53 2,760.63 13,336,087 23.25 7,305,880 22.20 18.54 288
57 09-Jun 24.50 25.90 24.16 25.71 25.02 6.11 2,832.24 9,990,113 17.41 6,026,581 18.32 15.08 237
58 06-Jun 23.63 24.32 23.40 24.23 23.88 2.11 2,669.20 9,814,664 17.11 7,096,609 21.57 16.95 280
59 05-Jun 23.40 24.18 23.40 23.73 23.71 1.76 2,614.12 3,233,145 5.64 1,576,513 4.79 3.74 62
60 04-Jun 23.58 24.00 23.00 23.32 23.21 -1.10 2,568.95 2,746,932 4.79 1,718,527 5.22 3.99 68
61 03-Jun 24.35 24.38 23.42 23.58 23.82 -2.84 2,597.60 2,236,256 3.90 1,207,443 3.67 2.88 48
62 02-Jun 23.05 24.34 23.04 24.27 24.04 5.25 2,673.61 5,260,085 9.17 2,897,418 8.81 6.97 114
63 30-May 22.99 23.58 22.93 23.06 23.13 0.39 2,540.31 2,806,377 4.89 1,630,052 4.95 3.77 64
64 29-May 23.53 23.65 22.90 22.97 23.13 -2.38 2,530.40 3,702,683 6.45 2,625,501 7.98 6.07 103
65 28-May 23.49 23.95 23.28 23.53 23.59 0.64 2,592.09 2,663,603 4.64 1,508,181 4.58 3.56 59
66 27-May 23.48 23.59 23.26 23.38 23.40 -0.43 2,575.56 1,400,319 2.44 826,182 2.51 1.93 33
67 26-May 23.45 23.77 23.43 23.48 23.56 0.09 2,586.58 1,414,792 2.47 797,656 2.42 1.88 31

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