Ujjivan Financial Services Limited (UJJIVAN.NS) NSE

Currency In INR

UJJIVAN.NS Historical Return

If you invested ₹1000 in Ujjivan Financial Services Limited (UJJIVAN.NS) 10 years ago, it would be worth ₹1,663.34 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a ₹1000 investment made 5 years ago would be worth ₹2,901.04. This corresponds to total returns of 66.33%, 190.1%, respectively, with annualized returns of 5.22%, 23.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UJJIVAN.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2024	580	589.5	589.5	592.9	573	2.98M
April 30, 2024	571.9	574.45	574.45	578.4	563.55	1.78M
April 29, 2024	568.2	566.8	566.8	569.95	559.05	1.7M
April 26, 2024	562	559.7	559.7	572.9	552.2	1.22M
April 25, 2024	562	561.1	561.1	563	555	475,991
April 24, 2024	570.65	561.2	561.2	574.95	559	999,330
April 23, 2024	572	564.35	564.35	573	559.85	2.62M
April 22, 2024	576	566.1	566.1	586.85	558.2	2.35M
April 19, 2024	525	551.45	551.45	555.35	519.95	2.4M
April 18, 2024	531.4	526.25	526.25	535.8	525	236,854
April 16, 2024	528.95	524.3	524.3	535.65	520.1	258,349
April 15, 2024	529.5	532.6	532.6	541.95	511	360,949
April 12, 2024	550	542.65	542.65	552.25	539.85	250,267
April 10, 2024	555.5	547.05	547.05	555.5	544.2	254,134
April 09, 2024	553.5	551.2	551.2	565.55	550.35	432,653
April 08, 2024	560	552.5	552.5	562.8	549.05	548,364
April 05, 2024	568	557	557	568	547.25	866,420
April 04, 2024	540	567.95	567.95	572.3	540	1.83M
April 03, 2024	537	534.7	534.7	543.9	528.35	596,642
April 02, 2024	500.5	537.5	537.5	541.9	500.5	951,969
April 01, 2024	481	503.2	503.2	508	480.25	391,430
March 28, 2024	485.5	476.4	476.4	492.9	473.05	637,992
March 27, 2024	491	480.5	480.5	494.25	477.05	764,567
March 26, 2024	499.1	491.05	491.05	510.85	488	1M
March 22, 2024	515.2	506.05	506.05	518.45	504.05	265,373
March 21, 2024	489.5	514.85	514.85	516.6	489.45	878,240
March 20, 2024	509	488.7	488.7	510.8	486.25	582,320
March 19, 2024	505.7	506.8	506.8	518	503.35	590,603
March 18, 2024	496	511.15	511.15	513.8	496	580,221
March 15, 2024	487.9	495.5	495.5	499	483.15	909,839
March 14, 2024	475	484.15	484.15	492	464	959,011
March 13, 2024	485	469.7	469.7	514.35	462.65	2.47M
March 12, 2024	502	484.85	484.85	507.95	479.45	1.24M
March 11, 2024	527.05	503.5	503.5	528.75	501.1	588,393
March 07, 2024	521	523.25	523.25	533.45	520.7	609,480
March 06, 2024	539.7	523.45	523.45	539.7	514.1	569,724
March 05, 2024	551.95	541.4	541.4	553.95	538.1	336,415
March 04, 2024	552.9	552.4	552.4	557.9	548.7	625,904
March 02, 2024	554.7	547.65	547.65	554.7	545.25	28,765
March 01, 2024	549	547.35	547.35	557.8	546.2	573,646
February 29, 2024	525.5	549.05	549.05	555	519.05	1.26M
February 28, 2024	534.9	524.6	524.6	538	522.4	315,895
February 27, 2024	534.95	531.95	531.95	537.85	523.85	700,517
February 26, 2024	537	534.1	534.1	542.4	533	326,422
February 23, 2024	538	537.55	537.55	547.45	534.5	626,313
February 22, 2024	552.45	533.7	533.7	552.45	530.5	861,688
February 21, 2024	556.1	551.45	551.45	557.9	548.3	287,050
February 20, 2024	556	555.25	555.25	558.85	552.8	160,780
February 19, 2024	548.25	556	556	559.35	548.25	254,802
February 16, 2024	559.4	551.55	551.55	560.9	550.9	275,433
February 15, 2024	554.9	556.6	556.6	564	553	296,625
February 14, 2024	548	550.95	550.95	555.35	544.65	599,548
February 13, 2024	555	560.85	560.85	564	548.6	565,632
February 12, 2024	575.8	552.65	552.65	575.8	551	391,223
February 09, 2024	574.85	567.5	567.5	574.9	547.25	634,762
February 08, 2024	563.05	568.1	568.1	583.75	561.55	941,160
February 07, 2024	565	563.35	563.35	570	551	578,940
February 06, 2024	557.25	563.55	563.55	567.55	550.15	859,134
February 05, 2024	558	555.1	555.1	569	548.9	666,890
February 02, 2024	555	553.2	553.2	569.3	548	593,416