NSE:UJJIVANSFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	57.50	58.82	57.50	58.60	-	2.07%	3,306,843
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%	10,012,285
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
Mar 13, 2026	52.87	52.87	50.40	50.68	50.68	-4.72%	11,906,100
Mar 12, 2026	53.50	53.94	51.91	53.19	53.19	-1.32%	14,611,882
Mar 11, 2026	56.00	56.88	53.50	53.90	53.90	-3.84%	9,633,128
Mar 10, 2026	54.90	56.37	52.86	56.05	56.05	5.02%	14,097,450
Mar 9, 2026	54.19	54.44	52.75	53.37	53.37	-4.46%	13,556,020
Mar 6, 2026	55.85	57.62	55.51	55.86	55.86	0.02%	10,167,440
Mar 5, 2026	54.26	56.30	54.26	55.85	55.85	2.93%	8,731,207
Mar 4, 2026	57.00	57.00	54.00	54.26	54.26	-5.27%	18,302,940
Mar 2, 2026	54.98	57.66	54.50	57.28	57.28	-1.34%	20,028,700
Feb 27, 2026	61.56	61.56	57.27	58.06	58.06	-5.75%	33,334,230
Feb 26, 2026	61.69	63.05	60.86	61.60	61.60	0.62%	11,565,830
Feb 25, 2026	61.39	62.08	60.29	61.22	61.22	0.79%	13,573,870
Feb 24, 2026	61.81	61.92	59.82	60.74	60.74	-1.70%	11,197,470
Feb 23, 2026	62.99	62.99	61.17	61.79	61.79	-1.18%	8,330,087
Feb 20, 2026	62.00	63.24	62.00	62.53	62.53	0.50%	5,652,785
Feb 19, 2026	63.11	64.17	62.00	62.22	62.22	-1.41%	6,146,314
Feb 18, 2026	62.62	63.84	62.51	63.11	63.11	0.78%	5,622,153
Feb 17, 2026	61.75	63.20	61.40	62.62	62.62	1.41%	7,814,419
Feb 16, 2026	61.00	62.14	60.25	61.75	61.75	0.83%	9,158,598
Feb 13, 2026	62.00	62.47	60.85	61.24	61.24	-2.33%	6,911,643
Feb 12, 2026	62.50	63.23	61.52	62.70	62.70	-0.02%	7,801,942
Feb 11, 2026	63.90	63.90	62.07	62.71	62.71	-1.86%	8,191,755
Feb 10, 2026	65.00	65.20	63.65	63.90	63.90	-1.50%	7,926,958
Feb 9, 2026	64.00	65.20	63.11	64.87	64.87	3.20%	13,908,940
Feb 6, 2026	63.19	63.47	61.50	62.86	62.86	-0.35%	9,813,777
Feb 5, 2026	65.30	65.70	62.80	63.08	63.08	-3.33%	8,908,305
Feb 4, 2026	63.99	66.30	63.53	65.25	65.25	2.13%	21,068,230