Ujjivan Small Finance Bank Limited (NSE:UJJIVANSFB)
India flag India · Delayed Price · Currency is INR
42.68
+0.25 (0.59%)
Aug 29, 2025, 3:30 PM IST

NSE:UJJIVANSFB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202542.4343.3742.1042.6842.680.59%5,455,916
Aug 28, 202542.6042.8041.9542.4342.43-0.84%6,287,361
Aug 26, 202543.5043.6242.2742.7942.79-2.19%6,795,556
Aug 25, 202543.5544.2243.0343.7543.750.09%4,120,002
Aug 22, 202543.7044.2143.4343.7143.71-0.25%3,091,094
Aug 21, 202543.5844.4943.5543.8243.820.32%3,877,018
Aug 20, 202542.9643.8642.7743.6843.681.68%5,937,644
Aug 19, 202543.2643.3042.7742.9642.96-0.35%2,607,554
Aug 18, 202542.0043.3641.7843.1143.113.46%9,966,652
Aug 14, 202542.7342.9041.3241.6741.67-2.46%8,841,327
Aug 13, 202543.2943.8042.6542.7242.72-1.04%7,421,855
Aug 12, 202543.0043.5943.0043.1743.170.89%2,813,093
Aug 11, 202544.0044.1042.4342.7942.79-2.97%5,771,792
Aug 8, 202544.1044.9943.9244.1044.101.99%8,952,581
Aug 7, 202542.9143.5442.3743.2443.240.39%4,032,894
Aug 6, 202543.9944.0743.0043.0743.07-2.09%4,210,375
Aug 5, 202543.9544.3843.7343.9943.990.09%4,412,292
Aug 4, 202543.3544.1042.8543.9543.951.69%6,233,079
Aug 1, 202544.4044.7443.0243.2243.22-2.37%5,507,177
Jul 31, 202543.1044.4442.3244.2744.271.44%8,433,545
Jul 30, 202543.9844.3843.4843.6443.64-0.75%4,311,370
Jul 29, 202543.7544.8543.3543.9743.970.41%5,598,828
Jul 28, 202543.0044.0142.8543.7943.791.08%10,646,851
Jul 25, 202545.5045.5042.9043.3243.32-5.23%21,994,823
Jul 24, 202547.0247.2945.0245.7145.71-2.79%18,219,814
Jul 23, 202547.2747.5846.5047.0247.02-0.36%4,561,456
Jul 22, 202547.6348.3547.0847.1947.19-1.40%4,594,684
Jul 21, 202548.8548.8547.7547.8647.86-2.07%7,259,813
Jul 18, 202549.1549.3448.4848.8748.87-0.45%4,998,886
Jul 17, 202549.5950.2849.0049.0949.09-0.99%6,943,230
Jul 16, 202549.6650.0249.5049.5849.58-0.16%10,032,654
Jul 15, 202550.0050.0949.2949.6649.660.79%17,330,406
Jul 14, 202547.0550.0047.0549.2749.273.64%18,368,147
Jul 11, 202547.3148.0446.7547.5447.54-0.31%6,356,703
Jul 10, 202547.5548.1347.4047.6947.690.32%4,225,875
Jul 9, 202547.1847.7746.3147.5447.540.87%8,241,909
Jul 8, 202547.0147.5946.9047.1347.130.28%5,361,446
Jul 7, 202548.2048.7046.5047.0047.00-3.21%8,745,895
Jul 4, 202549.0249.5045.8348.5648.56-1.14%21,066,384
Jul 3, 202549.9049.9749.0149.1249.12-1.56%6,389,121
Jul 2, 202549.5050.4948.9649.9049.901.38%23,226,033
Jul 1, 202549.0950.0048.5049.2249.220.39%10,254,854
Jun 30, 202549.0050.0548.8949.0349.030.49%11,961,984
Jun 27, 202549.1249.4048.4448.7948.79-0.63%8,396,020
Jun 26, 202549.8749.9848.5249.1049.10-0.55%7,265,326
Jun 25, 202549.0249.8048.8549.3749.371.31%7,048,352
Jun 24, 202549.1949.5048.5148.7348.730.81%6,586,003
Jun 23, 202549.5050.1947.9648.3448.340.35%16,676,102
Jun 20, 202547.7548.7547.7548.1748.170.40%6,005,689
Jun 19, 202548.8249.1047.2647.9847.98-1.72%12,451,373