Ujjivan Small Finance Bank Limited (BOM:542904)
India · Delayed Price · Currency is INR 43.27
-0.99 (-2.24%)
At close: Aug 1, 2025
BOM:542904 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.53 | 44.69 | 43.10 | 43.27 | 43.27 | -2.24% | 600,468 |
| Jul 31, 2025 | 43.05 | 44.42 | 42.32 | 44.26 | 44.26 | 1.42% | 1,004,455 |
| Jul 30, 2025 | 44.05 | 44.32 | 43.50 | 43.64 | 43.64 | -0.71% | 325,762 |
| Jul 29, 2025 | 43.61 | 44.10 | 43.35 | 43.95 | 43.95 | 0.30% | 753,575 |
| Jul 28, 2025 | 43.00 | 44.01 | 42.90 | 43.82 | 43.82 | 1.18% | 675,201 |
| Jul 25, 2025 | 45.58 | 45.58 | 42.93 | 43.31 | 43.31 | -5.19% | 1,025,270 |
| Jul 24, 2025 | 46.75 | 47.25 | 45.03 | 45.68 | 45.68 | -2.87% | 1,762,268 |
| Jul 23, 2025 | 46.81 | 47.57 | 46.53 | 47.03 | 47.03 | -0.36% | 648,453 |
| Jul 22, 2025 | 47.57 | 48.36 | 47.07 | 47.20 | 47.20 | -1.40% | 697,933 |
| Jul 21, 2025 | 48.26 | 48.77 | 47.75 | 47.87 | 47.87 | -2.01% | 385,353 |
| Jul 18, 2025 | 49.15 | 49.29 | 48.53 | 48.85 | 48.85 | -0.49% | 1,159,766 |
| Jul 17, 2025 | 49.60 | 50.24 | 49.00 | 49.09 | 49.09 | -1.09% | 756,211 |
| Jul 16, 2025 | 49.72 | 50.04 | 49.47 | 49.63 | 49.63 | 0.02% | 3,717,837 |
| Jul 15, 2025 | 49.33 | 50.08 | 49.29 | 49.62 | 49.62 | 0.65% | 1,493,548 |
| Jul 14, 2025 | 46.76 | 49.92 | 46.76 | 49.30 | 49.30 | 3.66% | 1,919,672 |
| Jul 11, 2025 | 47.04 | 48.02 | 46.77 | 47.56 | 47.56 | -0.08% | 274,666 |
| Jul 10, 2025 | 47.96 | 48.10 | 47.43 | 47.60 | 47.60 | 0.17% | 134,549 |
| Jul 9, 2025 | 47.06 | 47.70 | 46.37 | 47.52 | 47.52 | 0.91% | 346,279 |
| Jul 8, 2025 | 47.00 | 47.78 | 46.89 | 47.09 | 47.09 | 0.15% | 924,387 |
| Jul 7, 2025 | 47.77 | 48.64 | 46.87 | 47.02 | 47.02 | -3.25% | 1,228,107 |
| Jul 4, 2025 | 49.00 | 49.50 | 45.83 | 48.60 | 48.60 | -1.14% | 2,814,901 |
| Jul 3, 2025 | 49.90 | 50.00 | 49.01 | 49.16 | 49.16 | -1.46% | 371,067 |
| Jul 2, 2025 | 49.33 | 50.46 | 48.94 | 49.89 | 49.89 | 1.24% | 2,126,077 |
| Jul 1, 2025 | 48.95 | 49.99 | 48.50 | 49.28 | 49.28 | 0.45% | 996,347 |
| Jun 30, 2025 | 48.51 | 50.05 | 48.51 | 49.06 | 49.06 | 0.64% | 413,379 |
| Jun 27, 2025 | 49.24 | 49.37 | 48.50 | 48.75 | 48.75 | -0.71% | 300,965 |
| Jun 26, 2025 | 49.81 | 50.00 | 48.54 | 49.10 | 49.10 | -0.49% | 336,092 |
| Jun 25, 2025 | 48.96 | 49.80 | 48.82 | 49.34 | 49.34 | 1.23% | 857,325 |
| Jun 24, 2025 | 49.00 | 49.44 | 48.57 | 48.74 | 48.74 | 1.06% | 391,327 |
| Jun 23, 2025 | 49.17 | 50.19 | 47.96 | 48.23 | 48.23 | 0.06% | 2,057,799 |
| Jun 20, 2025 | 47.70 | 48.75 | 47.70 | 48.20 | 48.20 | 0.48% | 245,558 |
| Jun 19, 2025 | 48.67 | 49.11 | 47.25 | 47.97 | 47.97 | -1.64% | 318,549 |
| Jun 18, 2025 | 47.61 | 49.49 | 47.26 | 48.77 | 48.77 | 1.75% | 481,014 |
| Jun 17, 2025 | 48.35 | 48.88 | 47.60 | 47.93 | 47.93 | -0.95% | 977,992 |
| Jun 16, 2025 | 48.22 | 48.90 | 47.18 | 48.39 | 48.39 | -0.94% | 440,063 |
| Jun 13, 2025 | 47.22 | 49.97 | 46.93 | 48.85 | 48.85 | 0.91% | 1,289,725 |
| Jun 12, 2025 | 49.16 | 50.00 | 48.20 | 48.41 | 48.41 | -1.24% | 1,952,084 |
| Jun 11, 2025 | 51.53 | 51.60 | 48.85 | 49.02 | 49.02 | -4.56% | 2,773,275 |
| Jun 10, 2025 | 49.06 | 51.80 | 49.06 | 51.36 | 51.36 | 5.72% | 6,803,692 |
| Jun 9, 2025 | 48.31 | 48.76 | 47.50 | 48.58 | 48.58 | 1.50% | 3,042,824 |
| Jun 6, 2025 | 44.21 | 49.36 | 44.21 | 47.86 | 47.86 | 7.53% | 10,932,640 |
| Jun 5, 2025 | 43.53 | 44.69 | 43.53 | 44.51 | 44.51 | 2.68% | 292,473 |
| Jun 4, 2025 | 43.54 | 43.87 | 42.96 | 43.35 | 43.35 | -0.37% | 791,948 |
| Jun 3, 2025 | 44.69 | 45.18 | 43.40 | 43.51 | 43.51 | -2.22% | 778,719 |
| Jun 2, 2025 | 42.20 | 44.75 | 42.20 | 44.50 | 44.50 | 3.42% | 1,167,192 |
| May 30, 2025 | 43.52 | 43.81 | 42.95 | 43.03 | 43.03 | -1.33% | 760,576 |
| May 29, 2025 | 44.65 | 44.93 | 43.11 | 43.61 | 43.61 | -1.91% | 919,437 |
| May 28, 2025 | 45.03 | 45.10 | 44.33 | 44.46 | 44.46 | -1.38% | 309,140 |
| May 27, 2025 | 44.30 | 45.40 | 44.22 | 45.08 | 45.08 | 1.44% | 1,519,281 |
| May 26, 2025 | 44.94 | 45.67 | 44.28 | 44.44 | 44.44 | -0.69% | 529,462 |