NSE:UJJIVANSFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	54.19	54.44	52.75	53.75	-	-3.78%	13,555,000
Mar 6, 2026	55.85	57.62	55.51	55.86	55.86	0.02%	10,167,440
Mar 5, 2026	54.26	56.30	54.26	55.85	55.85	2.93%	8,731,207
Mar 4, 2026	57.00	57.00	54.00	54.26	54.26	-5.27%	18,302,940
Mar 2, 2026	54.98	57.66	54.50	57.28	57.28	-1.34%	20,028,700
Feb 27, 2026	61.56	61.56	57.27	58.06	58.06	-5.75%	33,334,230
Feb 26, 2026	61.69	63.05	60.86	61.60	61.60	0.62%	11,565,830
Feb 25, 2026	61.39	62.08	60.29	61.22	61.22	0.79%	13,573,870
Feb 24, 2026	61.81	61.92	59.82	60.74	60.74	-1.70%	11,197,470
Feb 23, 2026	62.99	62.99	61.17	61.79	61.79	-1.18%	8,330,087
Feb 20, 2026	62.00	63.24	62.00	62.53	62.53	0.50%	5,652,785
Feb 19, 2026	63.11	64.17	62.00	62.22	62.22	-1.41%	6,146,314
Feb 18, 2026	62.62	63.84	62.51	63.11	63.11	0.78%	5,622,153
Feb 17, 2026	61.75	63.20	61.40	62.62	62.62	1.41%	7,814,419
Feb 16, 2026	61.00	62.14	60.25	61.75	61.75	0.83%	9,158,598
Feb 13, 2026	62.00	62.47	60.85	61.24	61.24	-2.33%	6,911,643
Feb 12, 2026	62.50	63.23	61.52	62.70	62.70	-0.02%	7,801,942
Feb 11, 2026	63.90	63.90	62.07	62.71	62.71	-1.86%	8,191,755
Feb 10, 2026	65.00	65.20	63.65	63.90	63.90	-1.50%	7,926,958
Feb 9, 2026	64.00	65.20	63.11	64.87	64.87	3.20%	13,908,940
Feb 6, 2026	63.19	63.47	61.50	62.86	62.86	-0.35%	9,813,777
Feb 5, 2026	65.30	65.70	62.80	63.08	63.08	-3.33%	8,908,305
Feb 4, 2026	63.99	66.30	63.53	65.25	65.25	2.13%	21,068,230
Feb 3, 2026	65.00	65.60	62.70	63.89	63.89	3.40%	15,082,200
Feb 2, 2026	62.01	62.47	58.91	61.79	61.79	-0.90%	16,082,660
Feb 1, 2026	65.38	65.86	57.00	62.35	62.35	-4.62%	14,699,620
Jan 30, 2026	62.45	65.70	61.73	65.37	65.37	4.74%	31,731,070
Jan 29, 2026	63.10	63.72	61.10	62.41	62.41	-1.06%	14,400,390
Jan 28, 2026	62.27	63.62	61.55	63.08	63.08	1.63%	16,233,750
Jan 27, 2026	63.51	65.00	61.70	62.07	62.07	-1.57%	27,676,670
Jan 23, 2026	62.60	68.00	61.14	63.06	63.06	1.78%	126,126,000
Jan 22, 2026	58.58	62.59	58.25	61.96	61.96	7.25%	48,540,810
Jan 21, 2026	57.20	58.93	56.62	57.77	57.77	-0.21%	18,926,600
Jan 20, 2026	60.00	60.44	56.40	57.89	57.89	-3.93%	15,518,410
Jan 19, 2026	60.05	61.70	59.65	60.26	60.26	-0.15%	19,154,970
Jan 16, 2026	58.90	60.75	58.53	60.35	60.35	2.31%	19,646,590
Jan 14, 2026	57.02	59.40	57.02	58.99	58.99	2.20%	16,458,960
Jan 13, 2026	58.32	58.71	56.15	57.72	57.72	-1.03%	12,026,780
Jan 12, 2026	59.77	60.00	57.16	58.32	58.32	-1.72%	17,697,950
Jan 9, 2026	58.02	60.00	57.75	59.34	59.34	2.28%	25,398,240
Jan 8, 2026	57.45	60.20	57.45	58.02	58.02	0.09%	31,681,120
Jan 7, 2026	58.21	58.81	57.10	57.97	57.97	-0.41%	8,284,804
Jan 6, 2026	58.44	59.15	57.82	58.21	58.21	-0.39%	21,927,160
Jan 5, 2026	57.00	58.75	56.92	58.44	58.44	4.90%	40,885,200
Jan 2, 2026	53.40	56.14	53.40	55.71	55.71	4.33%	16,359,810
Jan 1, 2026	53.00	53.50	52.35	53.40	53.40	0.77%	3,921,599
Dec 31, 2025	51.91	53.10	51.80	52.99	52.99	2.08%	3,974,780
Dec 30, 2025	51.50	52.29	51.50	51.91	51.91	0.29%	4,273,887
Dec 29, 2025	52.80	53.06	51.52	51.76	51.76	-2.39%	11,901,520
Dec 26, 2025	52.56	53.28	52.26	53.03	53.03	0.06%	5,805,015