NSE:UJJIVANSFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	61.29	61.29	60.20	60.60	60.60	-1.13%	7,393,760
Nov 12, 2026	61.00	61.97	60.79	61.29	61.29	0.64%	9,535,034
Nov 11, 2026	60.64	62.20	60.36	60.90	60.90	1.00%	14,135,125
Nov 9, 2026	60.01	60.38	59.43	60.30	60.30	-0.28%	9,567,601
Nov 8, 2026	60.42	60.79	59.79	60.47	60.47	2.08%	4,091,682
Nov 6, 2026	58.49	59.65	56.91	59.24	59.24	1.42%	15,496,888
Nov 5, 2026	57.81	60.00	57.81	58.41	58.41	3.02%	18,976,721
Nov 4, 2026	57.30	57.86	56.39	56.70	56.70	-0.18%	12,284,625
Nov 3, 2026	57.00	57.46	56.45	56.80	56.80	1.16%	11,916,687
Nov 2, 2026	53.47	56.30	53.17	56.15	56.15	5.76%	19,515,287
Oct 30, 2026	56.15	56.15	53.00	53.09	53.09	-5.42%	20,747,807
Oct 29, 2026	54.70	56.25	54.20	56.13	56.13	2.99%	19,141,148
Oct 28, 2026	55.48	55.48	54.17	54.50	54.50	-1.68%	14,248,198
Oct 27, 2026	55.10	56.40	54.74	55.43	55.43	0.78%	17,060,404
Oct 26, 2026	57.60	58.00	54.44	55.00	55.00	-5.34%	37,100,621
Oct 23, 2026	61.28	61.28	56.00	58.10	58.10	-6.28%	33,641,064
Oct 22, 2026	60.52	61.99	59.85	61.99	61.99	2.55%	16,496,471
Oct 21, 2026	63.23	63.89	59.85	60.45	60.45	-4.35%	17,503,489
Oct 19, 2026	64.44	64.44	61.22	63.20	63.20	-0.08%	20,990,086
Oct 16, 2026	64.74	66.32	62.54	63.25	63.25	-1.94%	50,282,886
Oct 15, 2026	65.03	66.40	64.30	64.50	64.50	-0.98%	19,986,388
Oct 14, 2026	65.40	66.18	64.65	65.14	65.14	-0.17%	9,427,544
Oct 13, 2026	62.26	65.40	62.06	65.25	65.25	4.65%	17,286,905
Oct 12, 2026	61.54	63.40	61.54	62.35	62.35	1.46%	15,602,671
Oct 9, 2026	62.35	62.94	61.10	61.45	61.45	-1.36%	18,832,375
Oct 8, 2026	64.93	64.93	61.65	62.30	62.30	-4.07%	24,673,897
Oct 7, 2026	65.20	67.19	64.72	64.94	64.94	-0.38%	15,595,871
Oct 6, 2026	67.00	67.98	65.14	65.19	65.19	-2.10%	13,780,244
Oct 5, 2026	66.98	67.65	65.92	66.59	66.59	1.51%	16,279,797
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