NSE:UJJIVANSFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	66.99	67.60	65.04	65.60	65.60	-2.81%	9,369,954
Sep 30, 2026	65.98	68.30	65.70	67.50	67.50	3.43%	28,889,413
Sep 29, 2026	63.05	65.40	62.56	65.26	65.26	3.44%	12,425,218
Sep 28, 2026	64.81	64.97	63.00	63.09	63.09	-2.50%	15,764,038
Sep 25, 2026	63.29	65.10	62.73	64.71	64.71	3.22%	13,378,426
Sep 24, 2026	64.52	64.70	61.25	62.69	62.69	-5.03%	33,045,929
Sep 23, 2026	64.50	66.34	64.50	66.01	66.01	1.96%	6,091,985
Sep 22, 2026	64.99	65.80	64.46	64.74	64.74	-0.08%	5,992,425
Sep 21, 2026	65.02	65.25	64.10	64.79	64.79	-0.35%	4,816,181
Sep 18, 2026	64.05	65.30	63.88	65.02	65.02	1.64%	4,749,884
Sep 17, 2026	64.46	65.72	63.43	63.97	63.97	-1.33%	6,237,133
Sep 16, 2026	63.82	64.98	63.08	64.83	64.83	1.19%	8,507,406
Sep 15, 2026	65.71	66.56	63.85	64.07	64.07	-2.24%	7,611,153
Sep 11, 2026	65.90	66.08	64.70	65.54	65.54	-1.47%	9,596,521
Sep 10, 2026	64.85	66.73	64.05	66.52	66.52	3.74%	14,339,627
Sep 9, 2026	64.28	65.09	63.68	64.12	64.12	-1.14%	14,563,305
Sep 8, 2026	64.93	65.47	63.71	64.86	64.86	-0.35%	8,048,113
Sep 7, 2026	64.51	65.40	63.56	65.09	65.09	1.02%	9,339,056
Sep 4, 2026	62.99	64.88	62.90	64.43	64.43	2.29%	12,168,369
Sep 3, 2026	64.25	65.22	62.60	62.99	62.99	-1.02%	21,859,923
Sep 2, 2026	65.37	65.49	61.40	63.64	63.64	-2.63%	49,431,916
Sep 1, 2026	69.40	69.41	64.96	65.36	65.36	-5.43%	18,034,062
Aug 31, 2026	67.23	69.43	66.68	69.11	69.11	1.86%	8,505,500
Aug 28, 2026	68.70	69.23	67.60	67.85	67.85	-1.05%	6,875,259
Aug 27, 2026	69.20	69.82	67.81	68.57	68.57	-0.61%	14,648,450
Aug 26, 2026	69.25	70.26	68.25	68.99	68.99	-0.68%	15,421,346
Aug 25, 2026	70.10	70.98	69.06	69.46	69.46	-1.18%	10,201,371
Aug 24, 2026	72.07	72.38	70.05	70.29	70.29	-2.47%	16,995,792
Aug 21, 2026	71.86	72.67	71.81	72.07	72.07	0.19%	7,761,634
Aug 20, 2026	72.55	73.94	71.52	71.93	71.93	0.18%	23,704,583
Aug 19, 2026	72.45	72.97	71.50	71.80	71.80	-0.73%	12,226,495
Aug 18, 2026	71.98	72.64	71.13	72.33	72.33	0.17%	11,368,755
Aug 17, 2026	72.63	72.80	71.38	72.21	72.21	-0.36%	9,089,704
Aug 14, 2026	71.55	72.85	71.10	72.47	72.47	1.80%	16,653,738
Aug 13, 2026	72.50	72.50	70.91	71.19	71.19	-1.64%	7,792,102
Aug 12, 2026	70.39	72.68	70.23	72.38	72.38	3.19%	18,062,565
Aug 11, 2026	70.40	70.98	69.60	70.14	70.14	0.54%	9,888,564
Aug 10, 2026	70.70	71.59	69.60	69.76	69.76	-0.50%	6,802,649
Aug 7, 2026	71.98	71.98	69.75	70.11	70.11	-2.69%	8,655,583
Aug 6, 2026	70.34	72.58	70.00	72.05	72.05	3.53%	16,057,454
Aug 5, 2026	70.29	71.00	68.72	69.59	69.59	-1.08%	11,303,955
Aug 4, 2026	70.95	71.76	68.52	70.35	70.35	-1.11%	22,530,135
Aug 3, 2026	72.89	73.10	71.00	71.14	71.14	-0.85%	13,435,710
Jul 31, 2026	70.02	72.80	69.88	71.75	71.75	2.02%	18,147,741
Jul 30, 2026	70.45	71.32	69.72	70.33	70.33	-0.06%	11,155,624
Jul 29, 2026	70.50	70.92	68.90	70.37	70.37	0.36%	12,337,108
Jul 28, 2026	70.03	73.03	69.73	70.12	70.12	-2.03%	42,462,662
Jul 27, 2026	71.50	73.29	71.10	71.57	71.57	1.20%	49,027,357
Jul 24, 2026	71.50	71.50	67.91	70.72	70.72	2.82%	68,534,652
Jul 23, 2026	65.05	72.24	61.75	68.78	68.78	5.73%	150,100,120