NSE:UJJIVANSFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	54.39	54.84	52.72	53.75	-	-1.18%	8,156,393
May 29, 2026	54.49	55.38	54.12	54.39	54.39	-0.18%	4,153,688
May 27, 2026	55.34	56.25	54.06	54.49	54.49	-1.66%	5,274,663
May 26, 2026	54.87	55.89	54.50	55.41	55.41	0.98%	8,154,076
May 25, 2026	53.50	55.11	52.00	54.87	54.87	4.53%	15,455,720
May 22, 2026	53.02	53.25	52.31	52.49	52.49	-0.78%	7,266,437
May 21, 2026	54.49	55.35	52.75	52.90	52.90	-1.18%	12,976,390
May 20, 2026	53.85	53.94	53.02	53.53	53.53	-1.11%	10,669,820
May 19, 2026	54.50	55.02	53.91	54.13	54.13	-0.04%	8,359,771
May 18, 2026	55.46	55.46	53.83	54.15	54.15	-3.01%	14,053,970
May 15, 2026	56.55	56.99	55.66	55.83	55.83	-1.15%	7,843,521
May 14, 2026	56.84	57.13	55.15	56.48	56.48	-0.51%	12,393,280
May 13, 2026	56.90	58.42	56.50	56.77	56.77	-0.84%	17,861,000
May 12, 2026	58.75	58.98	56.80	57.25	57.25	-3.10%	15,257,770
May 11, 2026	61.50	61.50	57.12	59.08	59.08	-5.32%	42,831,930
May 8, 2026	62.99	65.46	62.00	62.40	62.40	-0.43%	51,422,210
May 7, 2026	62.90	63.60	62.02	62.67	62.67	-0.05%	8,548,639
May 6, 2026	62.30	63.85	61.48	62.70	62.70	1.54%	10,587,470
May 5, 2026	61.40	62.20	60.77	61.75	61.75	0.62%	11,813,870
May 4, 2026	57.50	61.76	57.50	61.37	61.37	7.89%	31,233,810
Apr 30, 2026	56.75	57.60	55.85	56.88	56.88	0.07%	30,333,180
Apr 29, 2026	56.51	58.40	56.18	56.84	56.84	1.37%	14,496,980
Apr 28, 2026	57.55	58.00	56.00	56.07	56.07	-2.52%	10,062,900
Apr 27, 2026	56.86	57.74	56.73	57.52	57.52	1.29%	7,222,704
Apr 24, 2026	58.45	58.51	56.60	56.79	56.79	-2.94%	5,612,123
Apr 23, 2026	58.32	58.70	57.71	58.51	58.51	0.03%	6,085,855
Apr 22, 2026	58.42	59.53	58.36	58.49	58.49	-0.12%	14,090,670
Apr 21, 2026	57.50	58.94	57.50	58.56	58.56	2.00%	7,493,172
Apr 20, 2026	58.81	59.10	56.66	57.41	57.41	-2.25%	13,762,030
Apr 17, 2026	59.30	59.50	58.55	58.73	58.73	-0.86%	7,592,949
Apr 16, 2026	59.20	59.45	57.16	59.24	59.24	1.26%	19,656,150
Apr 15, 2026	58.20	59.97	56.58	58.50	58.50	-2.99%	70,810,090
Apr 13, 2026	58.98	60.69	58.22	60.30	60.30	-	10,323,020
Apr 10, 2026	59.00	60.58	58.95	60.30	60.30	2.45%	10,388,840
Apr 9, 2026	58.59	59.48	57.86	58.86	58.86	0.72%	6,772,844
Apr 8, 2026	59.01	59.72	57.80	58.44	58.44	3.56%	14,098,670
Apr 7, 2026	56.30	57.16	55.21	56.43	56.43	-0.44%	9,024,905
Apr 6, 2026	55.50	57.00	54.36	56.68	56.68	2.27%	15,552,660
Apr 2, 2026	51.92	55.68	51.00	55.42	55.42	3.36%	20,863,240
Apr 1, 2026	52.48	54.25	51.80	53.62	53.62	6.16%	12,418,720
Mar 30, 2026	51.80	51.91	50.18	50.51	50.51	-4.48%	13,473,990
Mar 27, 2026	53.51	53.89	52.32	52.88	52.88	-2.95%	10,012,280
Mar 25, 2026	52.63	54.75	51.87	54.49	54.49	6.14%	13,872,760
Mar 24, 2026	52.85	53.15	50.81	51.34	51.34	0.84%	15,113,650
Mar 23, 2026	52.50	52.50	50.26	50.91	50.91	-4.59%	15,541,450
Mar 20, 2026	54.33	54.60	52.81	53.36	53.36	1.66%	15,280,690
Mar 19, 2026	53.92	54.82	52.23	52.49	52.49	-5.61%	10,210,760
Mar 18, 2026	51.52	56.00	51.29	55.61	55.61	8.49%	24,867,820
Mar 17, 2026	50.90	52.08	49.92	51.26	51.26	1.63%	13,191,550
Mar 16, 2026	50.50	51.31	49.24	50.44	50.44	-0.47%	11,986,170