7,555.75

-18.75

-0.25%

51,861.00

-272.00

-0.52%

28,101.25

-26.25

-0.09%

Russell 2000 Futures

2,810.40

-7.40

-0.26%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,921.90

-47.70

-1.20%

76,446.15

-1,541.93

-1.98%

Crude Oil Dec 26

98.03

+1.57

+1.63%

US Private Equity

10,836.30

-14.33

-0.13%

NSE - Free Realtime Quote INR

Utkarsh Small Finance Bank Limited (UTKARSHBNK.NS)

12.34 +0.32 (+2.66%)

As of 10:45:19 AM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	12.35	12.43	12.14	12.24	12.24	3,486,972
Nov 2, 2026	11.51	12.25	11.49	12.02	12.02	9,257,371
Oct 30, 2026	11.98	11.98	11.41	11.46	11.46	5,495,443
Oct 29, 2026	11.83	12.05	11.70	11.90	11.90	3,681,094
Oct 28, 2026	11.80	11.99	11.59	11.74	11.74	4,086,211
Oct 27, 2026	11.72	12.06	11.60	11.80	11.80	3,618,713
Oct 26, 2026	11.95	12.05	11.66	11.72	11.72	4,876,996
Oct 23, 2026	12.17	12.31	11.54	11.97	11.97	10,136,381
Oct 22, 2026	12.53	12.60	12.06	12.17	12.17	7,252,191
Oct 21, 2026	13.18	13.18	12.46	12.55	12.55	6,661,123
Oct 19, 2026	13.25	13.38	13.00	13.05	13.05	3,864,738
Oct 16, 2026	13.47	13.61	11.99	13.27	13.27	6,694,585
Oct 15, 2026	13.60	13.71	13.35	13.47	13.47	2,229,571
Oct 14, 2026	13.69	13.80	13.57	13.71	13.71	3,303,841
Oct 13, 2026	13.69	13.74	13.53	13.68	13.68	2,857,082
Oct 12, 2026	13.35	13.77	13.35	13.68	13.68	3,084,131
Oct 9, 2026	13.38	13.91	13.21	13.58	13.58	6,601,254
Oct 8, 2026	13.98	13.98	13.50	13.64	13.64	5,461,414
Oct 7, 2026	14.30	14.43	13.85	13.98	13.98	21,411,872
Oct 6, 2026	13.42	13.62	13.27	13.52	13.52	2,363,770
Oct 5, 2026	13.43	13.68	13.12	13.22	13.22	2,920,874
Oct 1, 2026	13.79	13.79	13.22	13.43	13.43	3,995,033
Sep 30, 2026	13.97	14.00	13.68	13.76	13.76	4,363,721
Sep 29, 2026	13.56	14.00	13.26	13.91	13.91	5,856,546
Sep 28, 2026	13.99	13.99	13.50	13.59	13.59	3,298,049
Sep 25, 2026	13.86	13.93	13.68	13.80	13.80	3,993,057
Sep 24, 2026	13.94	14.00	13.70	13.86	13.86	4,749,458
Sep 23, 2026	13.81	14.17	13.81	14.07	14.07	4,419,587
Sep 22, 2026	14.00	14.30	13.85	13.88	13.88	6,307,706
Sep 21, 2026	14.23	14.24	13.93	14.00	14.00	4,746,656
Sep 18, 2026	14.11	14.38	13.96	14.17	14.17	5,303,916
Sep 17, 2026	13.75	14.39	13.75	14.05	14.05	7,888,005
Sep 16, 2026	14.27	14.39	13.76	13.82	13.82	13,856,543
Sep 15, 2026	14.61	14.75	14.14	14.20	14.20	10,678,279
Sep 11, 2026	14.76	14.76	14.29	14.52	14.52	14,252,337
Sep 10, 2026	15.75	15.90	14.01	14.80	14.80	53,894,436
Sep 9, 2026	15.41	16.48	15.21	15.90	15.90	50,487,332
Sep 8, 2026	15.29	16.49	14.94	15.69	15.69	102,828,979
Sep 7, 2026	14.64	15.10	14.40	15.03	15.03	8,467,823
Sep 4, 2026	15.00	15.10	14.51	14.56	14.56	5,961,768
Sep 3, 2026	14.77	15.10	14.77	14.89	14.89	5,780,675
Sep 2, 2026	14.81	14.95	14.60	14.77	14.77	3,974,860
Sep 1, 2026	15.00	15.14	14.65	14.88	14.88	11,395,283
Aug 31, 2026	14.65	15.12	14.58	15.06	15.06	12,189,024
Aug 28, 2026	14.85	14.96	14.53	14.68	14.68	3,732,185
Aug 27, 2026	15.00	15.10	14.87	14.92	14.92	4,463,747
Aug 26, 2026	14.70	15.24	14.70	14.94	14.94	12,257,833
Aug 25, 2026	14.42	14.99	14.37	14.72	14.72	9,328,992
Aug 24, 2026	14.48	15.03	14.28	14.69	14.69	11,702,137
Aug 21, 2026	13.90	14.60	13.90	14.43	14.43	12,938,296
Aug 20, 2026	13.93	14.00	13.88	13.92	13.92	2,091,696
Aug 19, 2026	14.01	14.02	13.85	13.88	13.88	1,744,447
Aug 18, 2026	13.91	14.18	13.91	14.05	14.05	1,567,677
Aug 17, 2026	14.05	14.17	13.85	14.04	14.04	1,910,237
Aug 14, 2026	14.21	14.21	13.95	14.04	14.04	2,900,359
Aug 13, 2026	14.15	14.33	14.01	14.25	14.25	2,318,031
Aug 12, 2026	14.05	14.24	13.95	14.11	14.11	3,007,783
Aug 11, 2026	14.09	14.09	13.87	14.00	14.00	2,835,435
Aug 10, 2026	14.35	14.35	14.00	14.02	14.02	3,175,283
Aug 7, 2026	14.40	14.40	14.15	14.19	14.19	2,519,954
Aug 6, 2026	14.56	14.56	14.30	14.37	14.37	2,923,982
Aug 5, 2026	14.56	14.67	14.39	14.46	14.46	3,770,967
Aug 4, 2026	14.45	14.66	14.37	14.54	14.54	2,928,114
Aug 3, 2026	15.00	15.14	14.30	14.56	14.56	14,520,349
Jul 31, 2026	14.31	14.70	14.22	14.62	14.62	3,650,606
Jul 30, 2026	14.49	14.49	14.23	14.31	14.31	2,411,158
Jul 29, 2026	14.27	14.51	14.23	14.45	14.45	2,622,194
Jul 28, 2026	14.64	14.72	14.21	14.27	14.27	2,493,172
Jul 27, 2026	14.48	14.85	14.48	14.51	14.51	3,379,362
Jul 24, 2026	14.40	14.53	14.15	14.45	14.45	3,841,832
Jul 23, 2026	14.31	14.72	14.20	14.46	14.46	4,932,561
Jul 22, 2026	14.92	14.93	14.30	14.45	14.45	4,482,615
Jul 21, 2026	14.91	15.23	14.83	14.91	14.91	4,264,121
Jul 20, 2026	14.85	15.16	14.76	15.01	15.01	3,862,092
Jul 17, 2026	15.06	15.18	14.83	14.99	14.99	5,730,508
Jul 16, 2026	14.97	15.15	14.80	15.05	15.05	3,110,309
Jul 15, 2026	14.98	15.31	14.84	14.97	14.97	5,755,444
Jul 14, 2026	15.06	15.70	14.95	14.98	14.98	15,564,560
Jul 13, 2026	14.46	15.26	14.40	15.20	15.20	11,066,780
Jul 10, 2026	14.20	14.87	14.20	14.64	14.64	6,982,653
Jul 9, 2026	14.24	14.29	14.02	14.11	14.11	2,337,375
Jul 8, 2026	14.40	14.50	13.88	14.01	14.01	5,744,133
Jul 7, 2026	14.63	14.70	14.40	14.58	14.58	4,972,723
Jul 6, 2026	15.23	15.23	14.45	14.64	14.64	7,933,395
Jul 3, 2026	15.34	15.36	14.96	15.07	15.07	7,989,638
Jul 2, 2026	15.00	16.20	14.90	15.14	15.14	38,701,582
Jul 1, 2026	14.42	15.25	14.28	14.85	14.85	11,021,617
Jun 30, 2026	14.29	14.60	14.20	14.29	14.29	3,341,256
Jun 29, 2026	14.50	14.58	14.10	14.29	14.29	3,371,152
Jun 25, 2026	14.87	15.14	14.46	14.52	14.52	7,742,037
Jun 24, 2026	14.44	15.32	14.09	14.87	14.87	21,627,950
Jun 23, 2026	14.84	14.89	14.20	14.28	14.28	4,457,367
Jun 22, 2026	14.93	15.16	14.69	14.74	14.74	6,217,203
Jun 19, 2026	15.19	15.30	14.67	14.79	14.79	13,778,301
Jun 18, 2026	14.00	16.10	13.80	15.02	15.02	95,081,091
Jun 17, 2026	13.68	14.41	13.61	14.00	14.00	11,478,600
Jun 16, 2026	13.53	13.84	13.41	13.68	13.68	3,841,669
Jun 15, 2026	13.30	13.73	13.25	13.47	13.47	6,630,668
Jun 12, 2026	12.60	13.16	12.60	13.08	13.08	5,880,010
Jun 11, 2026	12.65	12.65	12.31	12.38	12.38	2,730,895
Jun 10, 2026	12.85	12.99	12.48	12.54	12.54	3,139,633
Jun 9, 2026	12.41	12.95	12.41	12.90	12.90	5,385,317
Jun 8, 2026	12.51	12.75	12.30	12.35	12.35	3,744,008
Jun 5, 2026	12.60	12.85	12.47	12.56	12.56	3,646,666
Jun 4, 2026	12.76	12.89	12.32	12.43	12.43	8,672,506
Jun 3, 2026	13.22	13.22	12.65	12.79	12.79	7,682,379
Jun 2, 2026	12.92	13.19	12.82	13.06	13.06	4,499,737
Jun 1, 2026	13.30	13.45	13.00	13.04	13.04	3,087,852
May 29, 2026	13.54	13.63	13.19	13.26	13.26	2,980,482
May 27, 2026	13.40	13.62	13.40	13.47	13.47	1,793,954
May 26, 2026	13.41	13.80	13.38	13.50	13.50	3,037,505
May 25, 2026	13.44	13.50	13.34	13.42	13.42	2,571,963
May 22, 2026	13.21	13.30	13.08	13.21	13.21	2,322,759
May 21, 2026	13.31	13.49	13.16	13.21	13.21	2,034,154
May 20, 2026	13.13	13.44	12.75	13.28	13.28	2,773,804
May 19, 2026	13.30	13.45	13.21	13.29	13.29	3,434,767
May 18, 2026	13.44	13.44	12.72	13.30	13.30	7,895,304
May 15, 2026	13.94	13.94	13.41	13.49	13.49	4,721,896
May 14, 2026	13.71	13.97	13.51	13.76	13.76	5,343,089
May 13, 2026	13.63	14.11	13.50	13.58	13.58	7,003,762
May 12, 2026	14.13	14.36	13.68	13.74	13.74	8,312,351
May 11, 2026	15.00	15.00	14.13	14.21	14.21	11,767,928
May 8, 2026	15.57	15.64	15.32	15.49	15.49	6,542,188
May 7, 2026	15.45	15.82	15.01	15.55	15.55	8,685,875
May 6, 2026	15.20	15.39	15.07	15.35	15.35	8,034,068
May 5, 2026	14.57	15.15	14.57	14.95	14.95	9,366,524
May 4, 2026	14.50	15.09	14.50	14.71	14.71	12,784,895
Apr 30, 2026	14.71	15.07	14.25	14.43	14.43	8,485,952
Apr 29, 2026	14.14	14.85	14.00	14.71	14.71	15,963,311
Apr 28, 2026	14.25	14.31	13.96	14.03	14.03	4,481,727
Apr 27, 2026	13.95	14.35	13.86	14.27	14.27	5,018,048
Apr 24, 2026	14.20	14.20	13.65	13.76	13.76	3,684,814
Apr 23, 2026	14.10	14.40	13.95	14.05	14.05	5,374,592
Apr 22, 2026	14.00	14.30	13.99	14.05	14.05	5,227,637
Apr 21, 2026	13.55	14.33	13.55	14.08	14.08	10,865,882
Apr 20, 2026	13.90	14.00	13.48	13.56	13.56	5,884,744
Apr 17, 2026	13.60	13.85	13.44	13.79	13.79	8,465,520
Apr 16, 2026	13.47	13.65	13.37	13.48	13.48	5,038,425
Apr 15, 2026	13.70	13.80	13.41	13.46	13.46	6,714,941
Apr 13, 2026	13.01	13.65	12.90	13.34	13.34	6,923,260
Apr 10, 2026	13.40	13.60	13.11	13.50	13.50	8,709,261
Apr 9, 2026	12.70	13.20	12.46	13.05	13.05	8,709,152
Apr 8, 2026	12.49	12.68	12.18	12.54	12.54	7,894,209
Apr 7, 2026	11.98	11.99	11.70	11.92	11.92	3,705,523
Apr 6, 2026	11.90	12.20	11.52	11.97	11.97	7,060,214
Apr 2, 2026	11.08	11.80	10.86	11.72	11.72	6,816,078
Apr 1, 2026	10.50	11.50	10.50	11.44	11.44	11,854,746
Mar 30, 2026	11.00	11.18	10.12	10.22	10.22	19,766,724
Mar 27, 2026	11.40	11.42	10.90	11.04	11.04	16,931,430
Mar 25, 2026	11.31	11.78	11.30	11.40	11.40	8,915,750
Mar 24, 2026	11.70	11.70	11.18	11.29	11.29	7,730,978
Mar 23, 2026	11.80	11.80	11.21	11.33	11.33	6,980,243
Mar 20, 2026	11.92	12.09	11.85	11.88	11.88	4,480,392
Mar 19, 2026	12.07	12.07	11.80	11.83	11.83	5,117,997
Mar 18, 2026	12.17	12.20	11.90	12.12	12.12	7,346,305
Mar 17, 2026	12.05	12.21	11.88	11.97	11.97	6,882,166
Mar 16, 2026	12.26	12.36	11.80	11.94	11.94	9,486,298
Mar 13, 2026	12.59	12.59	12.21	12.28	12.28	5,824,930
Mar 12, 2026	12.59	12.75	12.28	12.53	12.53	6,000,818
Mar 11, 2026	12.75	12.94	12.50	12.55	12.55	5,649,452
Mar 10, 2026	12.78	12.85	12.55	12.67	12.67	6,473,712
Mar 9, 2026	13.00	13.01	12.37	12.51	12.51	10,149,568
Mar 6, 2026	13.10	13.23	13.01	13.07	13.07	4,038,222
Mar 5, 2026	13.20	13.34	13.01	13.09	13.09	5,245,808
Mar 4, 2026	13.20	13.20	12.95	13.14	13.14	7,021,578
Mar 2, 2026	13.45	13.58	13.07	13.20	13.20	14,819,032
Feb 27, 2026	14.51	14.70	13.75	13.83	13.83	20,997,269
Feb 26, 2026	14.61	15.14	14.61	14.82	14.82	13,281,800
Feb 25, 2026	15.39	15.85	14.50	14.63	14.63	25,098,736
Feb 24, 2026	13.96	15.55	13.70	15.26	15.26	70,274,566
Feb 23, 2026	14.20	14.20	13.81	13.96	13.96	11,121,437
Feb 20, 2026	13.89	14.05	13.74	13.97	13.97	5,417,433
Feb 19, 2026	13.80	14.65	13.74	13.89	13.89	22,919,676
Feb 18, 2026	13.80	14.04	13.51	13.77	13.77	5,304,119
Feb 17, 2026	13.41	13.90	13.41	13.73	13.73	4,193,607
Feb 16, 2026	13.72	13.72	13.34	13.47	13.47	3,631,863
Feb 13, 2026	13.80	13.81	13.42	13.55	13.55	4,443,023
Feb 12, 2026	13.77	13.88	13.62	13.77	13.77	3,796,988
Feb 11, 2026	13.99	13.99	13.70	13.77	13.77	4,651,422
Feb 10, 2026	13.99	14.23	13.90	13.94	13.94	4,567,162
Feb 9, 2026	14.15	14.15	13.63	14.03	14.03	9,099,822
Feb 6, 2026	14.07	14.25	13.76	14.06	14.06	13,258,260
Feb 5, 2026	13.24	14.00	13.10	13.86	13.86	11,586,764
Feb 4, 2026	13.10	13.35	12.96	13.22	13.22	9,308,725
Feb 3, 2026	13.64	13.94	12.98	13.04	13.04	22,491,770
Feb 2, 2026	13.75	13.75	13.17	13.56	13.56	7,677,333
Jan 30, 2026	13.67	14.09	13.43	13.57	13.57	17,849,377
Jan 29, 2026	14.34	14.34	13.44	13.60	13.60	15,267,319
Jan 28, 2026	13.79	14.43	13.72	14.34	14.34	8,056,044
Jan 27, 2026	13.71	13.83	13.31	13.68	13.68	5,497,153
Jan 23, 2026	13.93	13.97	13.42	13.57	13.57	12,009,160
Jan 22, 2026	14.21	14.45	13.42	13.73	13.73	17,265,933
Jan 21, 2026	14.02	14.30	13.53	14.13	14.13	12,149,740
Jan 20, 2026	15.02	15.02	13.80	13.91	13.91	11,992,931
Jan 19, 2026	14.59	15.42	14.50	14.86	14.86	10,612,304
Jan 16, 2026	14.85	14.85	14.52	14.59	14.59	4,757,276
Jan 15, 2026	14.60	14.60	14.60	14.60	14.60	-
Jan 14, 2026	14.00	14.70	14.00	14.60	14.60	7,856,901
Jan 13, 2026	14.25	14.35	13.93	14.10	14.10	3,722,926
Jan 12, 2026	14.25	14.25	13.65	14.19	14.19	10,689,565
Jan 9, 2026	14.69	14.75	14.25	14.30	14.30	6,411,544
Jan 8, 2026	15.28	15.28	14.54	14.69	14.69	7,928,197
Jan 7, 2026	15.39	15.40	15.11	15.23	15.23	3,532,358
Jan 6, 2026	15.00	15.68	14.78	15.40	15.40	13,118,360
Jan 5, 2026	15.48	15.60	15.00	15.12	15.12	4,850,723
Jan 2, 2026	14.76	15.40	14.72	15.33	15.33	12,397,855
Jan 1, 2026	14.86	14.87	14.69	14.74	14.74	2,877,430
Dec 31, 2025	14.52	14.96	14.51	14.82	14.82	5,153,586
Dec 30, 2025	14.72	14.72	14.36	14.51	14.51	3,977,821
Dec 29, 2025	14.88	14.95	14.50	14.62	14.62	8,658,438
Dec 26, 2025	15.18	15.18	14.85	14.89	14.89	4,128,145
Dec 24, 2025	15.10	15.20	15.02	15.16	15.16	2,964,461
Dec 23, 2025	15.25	15.25	14.97	15.04	15.04	3,431,778
Dec 22, 2025	15.06	15.51	14.86	15.24	15.24	12,020,278
Dec 19, 2025	14.79	15.10	14.72	15.04	15.04	2,756,882
Dec 18, 2025	14.81	15.10	14.55	14.74	14.74	3,599,493
Dec 17, 2025	14.96	15.03	14.71	14.77	14.77	3,702,236
Dec 16, 2025	14.95	15.02	14.83	14.97	14.97	2,963,081
Dec 15, 2025	14.99	15.10	14.87	15.00	15.00	4,464,832
Dec 12, 2025	14.90	15.21	14.89	15.07	15.07	4,830,558
Dec 11, 2025	14.90	15.14	14.51	15.00	15.00	8,709,716
Dec 10, 2025	15.01	15.35	14.82	14.89	14.89	8,969,612
Dec 9, 2025	14.56	15.18	14.00	15.00	15.00	18,105,025
Dec 8, 2025	15.85	15.89	14.35	14.44	14.44	22,120,464
Dec 5, 2025	16.10	16.11	15.70	15.76	15.76	6,487,419
Dec 4, 2025	16.10	16.26	16.01	16.04	16.04	3,352,187
Dec 3, 2025	16.45	16.45	16.02	16.24	16.24	8,195,166
Dec 2, 2025	16.54	16.56	16.30	16.42	16.42	5,049,437
Dec 1, 2025	16.34	16.66	16.22	16.54	16.54	5,886,229
Nov 28, 2025	16.83	16.86	16.26	16.31	16.31	7,044,196
Nov 27, 2025	16.93	17.00	16.60	16.72	16.72	16,734,932
Nov 26, 2025	16.40	16.78	16.02	16.53	16.53	16,753,314
Nov 25, 2025	15.84	16.20	15.83	16.08	16.08	10,697,074
Nov 24, 2025	16.30	16.38	15.80	15.89	15.89	8,265,273
Nov 21, 2025	16.60	16.60	16.17	16.22	16.22	5,909,671
Nov 20, 2025	16.90	17.02	16.50	16.53	16.53	8,383,239
Nov 19, 2025	16.80	16.90	16.62	16.79	16.79	12,209,471
Nov 18, 2025	17.05	17.05	16.43	16.78	16.78	20,661,017
Nov 17, 2025	16.00	17.15	15.99	16.85	16.85	35,536,012
Nov 14, 2025	15.98	16.46	15.91	16.30	16.30	21,054,482
Nov 13, 2025	16.54	16.54	15.78	15.90	15.90	14,469,297
Nov 12, 2025	16.22	16.74	15.72	16.46	16.46	33,447,293
Nov 11, 2025	17.06	17.06	15.94	16.14	16.14	24,057,011
Nov 10, 2025	16.99	17.49	16.70	16.90	16.90	37,912,464
Nov 7, 2025	15.35	17.32	15.35	16.89	16.89	106,813,736
Nov 6, 2025	18.80	18.80	17.01	17.20	17.20	34,823,300
Nov 4, 2025	20.13	20.29	19.81	19.92	19.92	4,164,203
Nov 3, 2025	20.37	20.70	20.13	20.23	20.23	5,206,435

Mobilize your Website

View Site in Mobile | Classic

Share by: