Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UJJIVANSFB.NS Historical Return
If you invested ₹1000 in Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS) since IPO date, it would be worth ₹1,193.03 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,041.71, while ₹1000 invested 1 year ago would be worth ₹1,194.41. This corresponds to total returns of 19.3%, 204.17%, 19.44%, respectively, with annualized returns of 2.6%, 24.9%, 19.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UJJIVANSFB.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 63.23 | 60.45 | 60.45 | 63.89 | 59.85 | 17.63M |
| October 19, 2026 | 64.44 | 63.2 | 63.2 | 64.44 | 61.22 | 21.02M |
| October 16, 2026 | 64.74 | 63.25 | 63.25 | 66.32 | 62.54 | 50.55M |
| October 15, 2026 | 65.03 | 64.5 | 64.5 | 66.4 | 64.3 | 20.09M |
| October 14, 2026 | 65.4 | 65.14 | 65.14 | 66.18 | 64.65 | 9.62M |
| October 13, 2026 | 62.26 | 65.25 | 65.25 | 65.4 | 62.06 | 17.39M |
| October 12, 2026 | 61.54 | 62.35 | 62.35 | 63.4 | 61.54 | 15.73M |
| October 09, 2026 | 62.35 | 61.45 | 61.45 | 62.94 | 61.1 | 18.83M |
| October 08, 2026 | 64.93 | 62.3 | 62.3 | 64.93 | 61.65 | 24.66M |
| October 07, 2026 | 65.2 | 64.94 | 64.94 | 67.19 | 64.72 | 15.59M |
| October 06, 2026 | 67 | 65.19 | 65.19 | 67.98 | 65.14 | 13.77M |
| October 05, 2026 | 66.98 | 66.59 | 66.59 | 67.65 | 65.92 | 16.28M |
| October 01, 2026 | 66.99 | 65.6 | 65.6 | 67.6 | 65.04 | 9.37M |
| September 30, 2026 | 65.98 | 67.5 | 67.5 | 68.3 | 65.7 | 28.89M |
| September 29, 2026 | 63.05 | 65.26 | 65.26 | 65.4 | 62.56 | 12.43M |
| September 28, 2026 | 64.81 | 63.09 | 63.09 | 64.97 | 63 | 15.77M |
| September 25, 2026 | 63.29 | 64.71 | 64.71 | 65.1 | 62.73 | 13.38M |
| September 24, 2026 | 64.52 | 62.69 | 62.69 | 64.7 | 61.25 | 33.05M |
| September 23, 2026 | 64.5 | 66.01 | 66.01 | 66.34 | 64.5 | 6.09M |
| September 22, 2026 | 64.99 | 64.74 | 64.74 | 65.8 | 64.46 | 5.99M |
| September 21, 2026 | 65.02 | 64.79 | 64.79 | 65.25 | 64.1 | 4.82M |
| September 18, 2026 | 64.05 | 65.02 | 65.02 | 65.3 | 63.88 | 4.75M |
| September 17, 2026 | 64.46 | 63.97 | 63.97 | 65.72 | 63.43 | 6.24M |
| September 16, 2026 | 63.82 | 64.83 | 64.83 | 64.98 | 63.08 | 8.51M |
| September 15, 2026 | 65.71 | 64.07 | 64.07 | 66.56 | 63.85 | 7.61M |
| September 11, 2026 | 65.9 | 65.54 | 65.54 | 66.08 | 64.7 | 9.6M |
| September 10, 2026 | 64.85 | 66.52 | 66.52 | 66.73 | 64.05 | 14.35M |
| September 09, 2026 | 64.28 | 64.12 | 64.12 | 65.09 | 63.68 | 14.56M |
| September 08, 2026 | 64.93 | 64.86 | 64.86 | 65.47 | 63.71 | 8.05M |
| September 07, 2026 | 64.51 | 65.09 | 65.09 | 65.4 | 63.56 | 9.34M |
| September 04, 2026 | 62.99 | 64.43 | 64.43 | 64.88 | 62.9 | 12.17M |
| September 03, 2026 | 64.25 | 62.99 | 62.99 | 65.22 | 62.6 | 21.86M |
| September 02, 2026 | 65.37 | 63.64 | 63.64 | 65.49 | 61.4 | 49.43M |
| September 01, 2026 | 69.4 | 65.36 | 65.36 | 69.41 | 64.96 | 18.03M |
| August 31, 2026 | 67.23 | 69.11 | 69.11 | 69.43 | 66.68 | 8.51M |
| August 28, 2026 | 68.7 | 67.85 | 67.85 | 69.23 | 67.6 | 6.88M |
| August 27, 2026 | 69.2 | 68.57 | 68.57 | 69.82 | 67.81 | 14.65M |
| August 26, 2026 | 69.25 | 68.99 | 68.99 | 70.26 | 68.25 | 15.42M |
| August 25, 2026 | 70.1 | 69.46 | 69.46 | 70.98 | 69.06 | 10.2M |
| August 24, 2026 | 72.07 | 70.29 | 70.29 | 72.38 | 70.05 | 17M |
| 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 |
AD
