NSE:UJJIVANSFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	53.83	54.45	53.20	54.00	54.00	0.32%	5,886,385
Dec 3, 2025	55.09	55.15	53.34	53.83	53.83	-2.06%	7,097,396
Dec 2, 2025	55.68	55.68	54.66	54.96	54.96	-1.29%	6,095,272
Dec 1, 2025	54.63	56.30	54.58	55.68	55.68	2.30%	15,707,030
Nov 28, 2025	54.62	55.10	54.11	54.43	54.43	-0.31%	6,382,256
Nov 27, 2025	55.50	56.05	54.33	54.60	54.60	-2.38%	11,622,250
Nov 26, 2025	53.85	56.18	53.30	55.93	55.93	3.84%	30,085,080
Nov 25, 2025	53.79	54.00	53.20	53.86	53.86	0.07%	5,805,322
Nov 24, 2025	54.10	54.90	53.35	53.82	53.82	-0.63%	13,098,500
Nov 21, 2025	53.90	54.40	53.15	54.16	54.16	0.24%	8,251,391
Nov 20, 2025	54.00	54.80	53.78	54.03	54.03	-0.15%	9,414,537
Nov 19, 2025	52.97	54.35	52.08	54.11	54.11	2.15%	11,715,440
Nov 18, 2025	54.19	54.19	52.82	52.97	52.97	-1.51%	5,226,206
Nov 17, 2025	52.42	55.24	52.24	53.78	53.78	3.80%	20,967,030
Nov 14, 2025	51.92	52.22	51.46	51.81	51.81	-0.21%	5,916,990
Nov 13, 2025	51.00	52.54	50.65	51.92	51.92	1.80%	10,801,140