NSE:UJJIVANSFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	53.00	53.53	52.42	53.00	53.00	-0.51%	6,058,697
Dec 23, 2025	54.22	54.38	52.80	53.27	53.27	-1.75%	4,164,753
Dec 22, 2025	54.13	55.10	53.92	54.22	54.22	0.30%	3,907,409
Dec 19, 2025	53.30	54.40	53.19	54.06	54.06	1.43%	4,640,333
Dec 18, 2025	53.85	54.00	53.10	53.30	53.30	-1.93%	3,863,018
Dec 17, 2025	54.00	54.50	53.67	54.35	54.35	0.78%	7,736,762
Dec 16, 2025	54.09	54.27	53.49	53.93	53.93	-0.59%	5,793,223
Dec 15, 2025	52.60	54.55	52.50	54.25	54.25	2.32%	10,007,930
Dec 12, 2025	53.09	53.60	52.64	53.02	53.02	0.04%	4,362,353
Dec 11, 2025	53.00	53.52	52.14	53.00	53.00	-0.38%	6,387,469
Dec 10, 2025	52.43	53.42	52.42	53.20	53.20	1.45%	8,630,904
Dec 9, 2025	51.30	53.03	50.00	52.44	52.44	0.96%	13,751,090
Dec 8, 2025	53.27	53.73	51.16	51.94	51.94	-2.73%	9,293,534
Dec 5, 2025	54.10	54.13	52.80	53.40	53.40	-1.11%	9,378,176