NSE:UJJIVANSFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	22,530,130
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%	68,534,650
Jul 23, 2026	65.05	72.24	61.75	68.78	68.78	5.73%	150,100,100
Jul 22, 2026	65.98	66.09	64.51	65.05	65.05	-0.88%	8,397,651
Jul 21, 2026	65.61	67.00	65.10	65.63	65.63	0.03%	11,307,960
Jul 20, 2026	64.69	65.90	64.51	65.61	65.61	1.13%	6,983,041
Jul 17, 2026	65.64	66.60	64.32	64.88	64.88	-1.13%	19,761,879
Jul 16, 2026	65.52	66.16	64.10	65.62	65.62	0.17%	11,662,798
Jul 15, 2026	65.35	66.74	64.50	65.51	65.51	0.57%	14,595,011
Jul 14, 2026	66.21	67.45	64.78	65.14	65.14	-2.59%	22,162,531
Jul 13, 2026	65.00	67.00	64.02	66.87	66.87	2.45%	28,602,924
Jul 10, 2026	63.25	65.84	63.25	65.27	65.27	4.30%	39,570,140
Jul 9, 2026	59.70	63.34	59.42	62.58	62.58	4.95%	26,482,085
Jul 8, 2026	61.40	61.40	59.22	59.63	59.63	-3.23%	11,062,011
Jul 7, 2026	59.90	62.45	59.89	61.62	61.62	3.08%	20,130,767
Jul 6, 2026	59.65	60.10	59.15	59.78	59.78	0.30%	12,318,890
Jul 3, 2026	62.32	62.85	58.84	59.60	59.60	-2.93%	29,374,513
Jul 2, 2026	61.31	62.21	60.78	61.40	61.40	0.15%	21,654,315
Jul 1, 2026	59.16	61.80	59.12	61.31	61.31	3.83%	24,560,700
Jun 30, 2026	57.01	59.58	56.69	59.05	59.05	3.76%	29,586,838
Jun 29, 2026	56.14	57.07	55.62	56.91	56.91	1.37%	9,295,732
Jun 25, 2026	57.70	58.09	55.81	56.14	56.14	-1.89%	6,261,660
Jun 24, 2026	56.13	57.57	55.41	57.22	57.22	2.05%	9,456,136
Jun 23, 2026	56.70	56.98	55.83	56.07	56.07	-1.11%	6,036,030
Jun 22, 2026	57.30	57.76	56.49	56.70	56.70	-1.00%	6,072,723
Jun 19, 2026	58.52	58.84	57.02	57.27	57.27	-2.30%	6,884,920
Jun 18, 2026	56.80	59.50	56.75	58.62	58.62	3.30%	13,476,170
Jun 17, 2026	57.39	57.39	56.57	56.75	56.75	-1.12%	4,356,583
Jun 16, 2026	56.95	57.85	56.48	57.39	57.39	0.77%	8,280,013
Jun 15, 2026	56.00	57.20	55.42	56.95	56.95	4.00%	11,313,700
Jun 12, 2026	54.00	55.00	53.72	54.76	54.76	2.82%	14,098,310