Ujjivan Financial Services Limited (UJJIVAN.NS) NSE

591.00

+1.5(+0.25%)

Updated at May 02, 2024 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 30, 2024571.9574.45574.45578.4563.551.78M
April 29, 2024568.2566.8566.8569.95559.051.7M
April 26, 2024562559.7559.7572.9552.21.22M
April 25, 2024562561.1561.1563555475,991
April 24, 2024570.65561.2561.2574.95559999,330
April 23, 2024572564.35564.35573559.852.62M
April 22, 2024576566.1566.1586.85558.22.35M
April 19, 2024525551.45551.45555.35519.952.4M
April 18, 2024531.4526.25526.25535.8525236,854
April 16, 2024528.95524.3524.3535.65520.1258,349
April 15, 2024529.5532.6532.6541.95511360,949
April 12, 2024550542.65542.65552.25539.85250,267
April 10, 2024555.5547.05547.05555.5544.2254,134
April 09, 2024553.5551.2551.2565.55550.35432,653
April 08, 2024560552.5552.5562.8549.05548,364
April 05, 2024568557557568547.25866,420
April 04, 2024540567.95567.95572.35401.83M
April 03, 2024537534.7534.7543.9528.35596,642
April 02, 2024500.5537.5537.5541.9500.5951,969
April 01, 2024481503.2503.2508480.25391,430
March 28, 2024485.5476.4476.4492.9473.05637,992
March 27, 2024491480.5480.5494.25477.05764,567
March 26, 2024499.1491.05491.05510.854881M
March 22, 2024515.2506.05506.05518.45504.05265,373
March 21, 2024489.5514.85514.85516.6489.45878,240
March 20, 2024509488.7488.7510.8486.25582,320
March 19, 2024505.7506.8506.8518503.35590,603
March 18, 2024496511.15511.15513.8496580,221
March 15, 2024487.9495.5495.5499483.15909,839
March 14, 2024475484.15484.15492464959,011
March 13, 2024485469.7469.7514.35462.652.47M
March 12, 2024502484.85484.85507.95479.451.24M
March 11, 2024527.05503.5503.5528.75501.1588,393
March 07, 2024521523.25523.25533.45520.7609,480
March 06, 2024539.7523.45523.45539.7514.1569,724
March 05, 2024551.95541.4541.4553.95538.1336,415
March 04, 2024552.9552.4552.4557.9548.7625,904
March 02, 2024554.7547.65547.65554.7545.2528,765
March 01, 2024549547.35547.35557.8546.2573,646
February 29, 2024525.5549.05549.05555519.051.26M
February 28, 2024534.9524.6524.6538522.4315,895
February 27, 2024534.95531.95531.95537.85523.85700,517
February 26, 2024537534.1534.1542.4533326,422
February 23, 2024538537.55537.55547.45534.5626,313
February 22, 2024552.45533.7533.7552.45530.5861,688
February 21, 2024556.1551.45551.45557.9548.3287,050
February 20, 2024556555.25555.25558.85552.8160,780
February 19, 2024548.25556556559.35548.25254,802
February 16, 2024559.4551.55551.55560.9550.9275,433
February 15, 2024554.9556.6556.6564553296,625
February 14, 2024548550.95550.95555.35544.65599,548
February 13, 2024555560.85560.85564548.6565,632
February 12, 2024575.8552.65552.65575.8551391,223
February 09, 2024574.85567.5567.5574.9547.25634,762
February 08, 2024563.05568.1568.1583.75561.55941,160
February 07, 2024565563.35563.35570551578,940
February 06, 2024557.25563.55563.55567.55550.15859,134
February 05, 2024558555.1555.1569548.9666,890
February 02, 2024555553.2553.2569.3548593,416
February 01, 2024568547.6547.6568.35543.51.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved