NSE:UJJIVANSFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	51.90	52.47	51.69	52.02	52.02	0.23%	14,803,298
Oct 23, 2025	50.23	52.29	49.78	51.90	51.90	3.30%	24,919,844
Oct 21, 2025	51.43	52.30	49.58	50.24	50.24	-1.99%	6,447,059
Oct 20, 2025	48.72	51.60	48.53	51.26	51.26	5.21%	44,960,857
Oct 17, 2025	48.90	49.23	48.01	48.72	48.72	-0.55%	15,997,193
Oct 16, 2025	48.57	49.17	48.50	48.99	48.99	0.86%	11,613,199
Oct 15, 2025	47.75	48.90	47.52	48.57	48.57	2.08%	6,651,686
Oct 14, 2025	48.74	49.00	47.31	47.58	47.58	-2.38%	6,443,756
Oct 13, 2025	48.48	49.01	48.08	48.74	48.74	-0.08%	11,031,009
Oct 10, 2025	48.35	49.41	47.94	48.78	48.78	1.18%	10,939,531
Oct 9, 2025	47.74	49.41	47.74	48.21	48.21	1.07%	10,455,543
Oct 8, 2025	48.15	48.42	47.52	47.70	47.70	-1.49%	4,690,581
Oct 7, 2025	48.89	49.01	48.10	48.42	48.42	-0.96%	9,217,775
Oct 6, 2025	48.80	49.87	48.06	48.89	48.89	1.14%	17,222,632
Oct 3, 2025	48.23	48.60	47.83	48.34	48.34	0.23%	9,871,158
Oct 1, 2025	46.40	48.45	46.01	48.23	48.23	4.06%	17,582,005
Sep 30, 2025	46.37	46.51	45.70	46.35	46.35	0.59%	7,638,177
Sep 29, 2025	44.54	46.39	43.88	46.08	46.08	4.30%	20,163,834
Sep 26, 2025	44.97	45.00	43.85	44.18	44.18	-1.76%	6,371,297
Sep 25, 2025	45.01	45.18	44.80	44.97	44.97	-0.09%	2,736,238
Sep 24, 2025	45.10	45.43	44.80	45.01	45.01	-0.44%	3,103,562
Sep 23, 2025	44.99	45.60	44.35	45.21	45.21	0.98%	9,294,787
Sep 22, 2025	45.75	46.00	44.65	44.77	44.77	-2.23%	9,028,544
Sep 19, 2025	45.51	46.16	45.36	45.79	45.79	0.62%	15,172,537
Sep 18, 2025	45.94	46.33	45.34	45.51	45.51	-0.52%	7,656,174
Sep 17, 2025	46.00	46.24	45.42	45.75	45.75	-0.48%	9,590,295
Sep 16, 2025	46.99	46.99	45.76	45.97	45.97	-1.61%	7,949,022
Sep 15, 2025	46.80	47.57	46.50	46.72	46.72	0.21%	6,621,122
Sep 12, 2025	46.51	47.40	46.42	46.62	46.62	-1.31%	4,942,020
Sep 11, 2025	47.06	47.80	46.93	47.24	47.24	-2.30%	7,700,056
Sep 10, 2025	48.00	48.77	47.51	48.35	48.35	1.85%	18,518,894
Sep 9, 2025	44.60	47.76	44.32	47.47	47.47	7.47%	40,337,694
Sep 8, 2025	42.59	44.44	42.33	44.17	44.17	3.76%	7,551,535
Sep 5, 2025	43.17	43.35	42.37	42.57	42.57	-1.25%	3,168,699
Sep 4, 2025	43.11	43.59	42.90	43.11	43.11	0.14%	3,729,344
Sep 3, 2025	43.29	43.60	42.87	43.05	43.05	-0.05%	5,892,128
Sep 2, 2025	43.31	43.57	42.83	43.07	43.07	-0.55%	4,247,703
Sep 1, 2025	42.68	44.50	42.00	43.31	43.31	1.48%	6,878,286
Aug 29, 2025	42.43	43.37	42.10	42.68	42.68	0.59%	5,456,068
Aug 28, 2025	42.60	42.80	41.95	42.43	42.43	-0.84%	6,287,361
Aug 26, 2025	43.50	43.62	42.27	42.79	42.79	-2.19%	6,795,556
Aug 25, 2025	43.55	44.22	43.03	43.75	43.75	0.09%	4,120,002
Aug 22, 2025	43.70	44.21	43.43	43.71	43.71	-0.25%	3,091,094
Aug 21, 2025	43.58	44.49	43.55	43.82	43.82	0.32%	3,877,018
Aug 20, 2025	42.96	43.86	42.77	43.68	43.68	1.68%	5,937,644
Aug 19, 2025	43.26	43.30	42.77	42.96	42.96	-0.35%	2,607,554
Aug 18, 2025	42.00	43.36	41.78	43.11	43.11	3.46%	9,966,652
Aug 14, 2025	42.73	42.90	41.32	41.67	41.67	-2.46%	8,841,327
Aug 13, 2025	43.29	43.80	42.65	42.72	42.72	-1.04%	7,421,855
Aug 12, 2025	43.00	43.59	43.00	43.17	43.17	0.89%	2,813,093