Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS) NSE

Currency In INR

UJJIVANSFB.NS Historical Return

If you invested ₹1000 in Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS) since IPO date, it would be worth ₹1,387.03 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,207.24, while ₹1000 invested 1 year ago would be worth ₹1,648.82. This corresponds to total returns of 38.7%, 320.72%, 64.88%, respectively, with annualized returns of 5%, 33.29%, 64.88%.

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

UJJIVANSFB.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	71.86	72.07	72.07	72.67	71.81	7.76M
August 20, 2026	72.55	71.93	71.93	73.94	71.52	23.7M
August 19, 2026	72.45	71.8	71.8	72.97	71.5	12.23M
August 18, 2026	71.98	72.33	72.33	72.64	71.13	11.37M
August 17, 2026	72.63	72.21	72.21	72.8	71.38	9.09M
August 14, 2026	71.55	72.47	72.47	72.85	71.1	16.65M
August 13, 2026	72.5	71.19	71.19	72.5	70.91	7.79M
August 12, 2026	70.39	72.38	72.38	72.68	70.23	18.06M
August 11, 2026	70.4	70.14	70.14	70.98	69.6	9.89M
August 10, 2026	70.7	69.76	69.76	71.59	69.6	6.8M
August 07, 2026	71.98	70.11	70.11	71.98	69.75	8.66M
August 06, 2026	70.34	72.05	72.05	72.58	70	16.06M
August 05, 2026	70.29	69.59	69.59	71	68.72	11.3M
August 04, 2026	70.95	70.35	70.35	71.76	68.52	22.53M
August 03, 2026	72.89	71.14	71.14	73.1	71	13.44M
July 31, 2026	70.02	71.75	71.75	72.8	69.88	18.15M
July 30, 2026	70.45	70.33	70.33	71.32	69.72	11.16M
July 29, 2026	70.5	70.37	70.37	70.92	68.9	12.34M
July 28, 2026	70.03	70.12	70.12	73.03	69.73	42.46M
July 27, 2026	71.5	71.57	71.57	73.29	71.1	49.03M
July 24, 2026	71.5	70.72	70.72	71.5	67.91	68.53M
July 23, 2026	65.05	68.78	68.78	72.24	61.75	150.1M
July 22, 2026	65.98	65.05	65.05	66.09	64.51	8.4M
July 21, 2026	65.61	65.63	65.63	67	65.1	11.31M
July 20, 2026	64.69	65.61	65.61	65.9	64.51	6.98M
July 17, 2026	65.64	64.88	64.88	66.6	64.32	19.76M
July 16, 2026	65.52	65.62	65.62	66.16	64.1	11.66M
July 15, 2026	65.35	65.51	65.51	66.74	64.5	14.6M
July 14, 2026	66.21	65.14	65.14	67.45	64.78	22.16M
July 13, 2026	65	66.87	66.87	67	64.02	28.6M
July 10, 2026	63.25	65.27	65.27	65.84	63.25	39.57M
July 09, 2026	59.7	62.58	62.58	63.34	59.42	26.48M
July 08, 2026	61.4	59.63	59.63	61.4	59.22	11.06M
July 07, 2026	59.9	61.62	61.62	62.45	59.89	20.13M
July 06, 2026	59.65	59.78	59.78	60.1	59.15	12.32M
July 03, 2026	62.32	59.6	59.6	62.85	58.84	29.37M
July 02, 2026	61.31	61.4	61.4	62.21	60.78	21.65M
July 01, 2026	59.16	61.31	61.31	61.8	59.12	24.56M
June 30, 2026	57.01	59.05	59.05	59.58	56.69	29.59M
June 29, 2026	56.14	56.91	56.91	57.07	55.62	9.3M
June 25, 2026	57.7	56.14	56.14	58.09	55.81	6.26M
June 24, 2026	56.13	57.22	57.22	57.57	55.41	9.46M
June 23, 2026	56.7	56.07	56.07	56.98	55.83	6.04M
June 22, 2026	57.3	56.7	56.7	57.76	56.49	6.07M
June 19, 2026	58.52	57.27	57.27	58.84	57.02	6.88M
June 18, 2026	56.8	58.62	58.62	59.5	56.75	13.48M
June 17, 2026	57.39	56.75	56.75	57.39	56.57	4.36M
June 16, 2026	56.95	57.39	57.39	57.85	56.48	8.28M
June 15, 2026	56	56.95	56.95	57.2	55.42	11.31M
June 12, 2026	54	54.76	54.76	55	53.72	14.1M
June 11, 2026	52.71	53.26	53.26	53.61	52.51	5.88M
June 10, 2026	54.09	52.94	52.94	54.09	52.81	7.38M
June 09, 2026	52.49	53.95	53.95	54.6	52.49	12.8M
June 08, 2026	52.81	52.33	52.33	53.84	52.03	9.73M
June 05, 2026	53.36	53.56	53.56	54	53.02	14.78M
June 04, 2026	53.7	53.09	53.09	54.5	52.9	10.37M
June 03, 2026	53	53.79	53.79	54.13	52.34	14.91M
June 02, 2026	53.48	53.18	53.18	54.03	52.51	8.55M
June 01, 2026	54.39	53.87	53.87	54.84	52.72	9.84M
May 29, 2026	54.49	54.39	54.39	55.38	54.12	4.15M