Ujjivan Small Finance Bank Limited (NSE:UJJIVANSFB)
42.68
+0.25 (0.59%)
Aug 29, 2025, 3:30 PM IST
NSE:UJJIVANSFB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 42.43 | 43.37 | 42.10 | 42.68 | 42.68 | 0.59% | 5,455,916 |
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 |
Aug 11, 2025 | 44.00 | 44.10 | 42.43 | 42.79 | 42.79 | -2.97% | 5,771,792 |
Aug 8, 2025 | 44.10 | 44.99 | 43.92 | 44.10 | 44.10 | 1.99% | 8,952,581 |
Aug 7, 2025 | 42.91 | 43.54 | 42.37 | 43.24 | 43.24 | 0.39% | 4,032,894 |
Aug 6, 2025 | 43.99 | 44.07 | 43.00 | 43.07 | 43.07 | -2.09% | 4,210,375 |
Aug 5, 2025 | 43.95 | 44.38 | 43.73 | 43.99 | 43.99 | 0.09% | 4,412,292 |
Aug 4, 2025 | 43.35 | 44.10 | 42.85 | 43.95 | 43.95 | 1.69% | 6,233,079 |
Aug 1, 2025 | 44.40 | 44.74 | 43.02 | 43.22 | 43.22 | -2.37% | 5,507,177 |
Jul 31, 2025 | 43.10 | 44.44 | 42.32 | 44.27 | 44.27 | 1.44% | 8,433,545 |
Jul 30, 2025 | 43.98 | 44.38 | 43.48 | 43.64 | 43.64 | -0.75% | 4,311,370 |
Jul 29, 2025 | 43.75 | 44.85 | 43.35 | 43.97 | 43.97 | 0.41% | 5,598,828 |
Jul 28, 2025 | 43.00 | 44.01 | 42.85 | 43.79 | 43.79 | 1.08% | 10,646,851 |
Jul 25, 2025 | 45.50 | 45.50 | 42.90 | 43.32 | 43.32 | -5.23% | 21,994,823 |
Jul 24, 2025 | 47.02 | 47.29 | 45.02 | 45.71 | 45.71 | -2.79% | 18,219,814 |
Jul 23, 2025 | 47.27 | 47.58 | 46.50 | 47.02 | 47.02 | -0.36% | 4,561,456 |
Jul 22, 2025 | 47.63 | 48.35 | 47.08 | 47.19 | 47.19 | -1.40% | 4,594,684 |
Jul 21, 2025 | 48.85 | 48.85 | 47.75 | 47.86 | 47.86 | -2.07% | 7,259,813 |
Jul 18, 2025 | 49.15 | 49.34 | 48.48 | 48.87 | 48.87 | -0.45% | 4,998,886 |
Jul 17, 2025 | 49.59 | 50.28 | 49.00 | 49.09 | 49.09 | -0.99% | 6,943,230 |
Jul 16, 2025 | 49.66 | 50.02 | 49.50 | 49.58 | 49.58 | -0.16% | 10,032,654 |
Jul 15, 2025 | 50.00 | 50.09 | 49.29 | 49.66 | 49.66 | 0.79% | 17,330,406 |
Jul 14, 2025 | 47.05 | 50.00 | 47.05 | 49.27 | 49.27 | 3.64% | 18,368,147 |
Jul 11, 2025 | 47.31 | 48.04 | 46.75 | 47.54 | 47.54 | -0.31% | 6,356,703 |
Jul 10, 2025 | 47.55 | 48.13 | 47.40 | 47.69 | 47.69 | 0.32% | 4,225,875 |
Jul 9, 2025 | 47.18 | 47.77 | 46.31 | 47.54 | 47.54 | 0.87% | 8,241,909 |
Jul 8, 2025 | 47.01 | 47.59 | 46.90 | 47.13 | 47.13 | 0.28% | 5,361,446 |
Jul 7, 2025 | 48.20 | 48.70 | 46.50 | 47.00 | 47.00 | -3.21% | 8,745,895 |
Jul 4, 2025 | 49.02 | 49.50 | 45.83 | 48.56 | 48.56 | -1.14% | 21,066,384 |
Jul 3, 2025 | 49.90 | 49.97 | 49.01 | 49.12 | 49.12 | -1.56% | 6,389,121 |
Jul 2, 2025 | 49.50 | 50.49 | 48.96 | 49.90 | 49.90 | 1.38% | 23,226,033 |
Jul 1, 2025 | 49.09 | 50.00 | 48.50 | 49.22 | 49.22 | 0.39% | 10,254,854 |
Jun 30, 2025 | 49.00 | 50.05 | 48.89 | 49.03 | 49.03 | 0.49% | 11,961,984 |
Jun 27, 2025 | 49.12 | 49.40 | 48.44 | 48.79 | 48.79 | -0.63% | 8,396,020 |
Jun 26, 2025 | 49.87 | 49.98 | 48.52 | 49.10 | 49.10 | -0.55% | 7,265,326 |
Jun 25, 2025 | 49.02 | 49.80 | 48.85 | 49.37 | 49.37 | 1.31% | 7,048,352 |
Jun 24, 2025 | 49.19 | 49.50 | 48.51 | 48.73 | 48.73 | 0.81% | 6,586,003 |
Jun 23, 2025 | 49.50 | 50.19 | 47.96 | 48.34 | 48.34 | 0.35% | 16,676,102 |
Jun 20, 2025 | 47.75 | 48.75 | 47.75 | 48.17 | 48.17 | 0.40% | 6,005,689 |
Jun 19, 2025 | 48.82 | 49.10 | 47.26 | 47.98 | 47.98 | -1.72% | 12,451,373 |