Ujjivan Small Finance Bank Limited - UJJIVANSFB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42	43.11	43.11	43.36	41.78	9.97M
August 14, 2025	42.73	41.67	41.67	42.9	41.32	8.84M
August 13, 2025	43.29	42.72	42.72	43.8	42.65	7.42M
August 12, 2025	43	43.17	43.17	43.59	43	2.81M
August 11, 2025	44	42.79	42.79	44.1	42.43	5.77M
August 08, 2025	44.1	44.1	44.1	44.99	43.92	8.95M
August 07, 2025	42.91	43.24	43.24	43.54	42.37	4.03M
August 06, 2025	43.99	43.07	43.07	44.07	43	4.21M
August 05, 2025	43.95	43.99	43.99	44.38	43.73	4.41M
August 04, 2025	43.35	43.95	43.95	44.1	42.85	6.23M
August 01, 2025	44.4	43.22	43.22	44.74	43.02	5.51M
July 31, 2025	43.1	44.27	44.27	44.44	42.32	8.43M
July 30, 2025	43.98	43.64	43.64	44.38	43.48	4.31M
July 29, 2025	43.75	43.97	43.97	44.85	43.35	5.6M
July 28, 2025	43	43.79	43.79	44.01	42.85	10.65M
July 25, 2025	45.5	43.32	43.32	45.5	42.9	21.99M
July 24, 2025	47.02	45.71	45.71	47.29	45.02	18.22M
July 23, 2025	47.27	47.02	47.02	47.58	46.5	4.56M
July 22, 2025	47.63	47.19	47.19	48.35	47.08	4.59M
July 21, 2025	48.85	47.86	47.86	48.85	47.75	7.26M
July 18, 2025	49.15	48.87	48.87	49.34	48.48	5M
July 17, 2025	49.59	49.09	49.09	50.28	49	6.94M
July 16, 2025	49.66	49.58	49.58	50.02	49.5	10.03M
July 15, 2025	50	49.66	49.66	50.09	49.29	17.33M
July 14, 2025	47.05	49.27	49.27	50	47.05	18.37M
July 11, 2025	47.31	47.54	47.54	48.04	46.75	6.36M
July 10, 2025	47.55	47.69	47.69	48.13	47.4	4.23M
July 09, 2025	47.18	47.54	47.54	47.77	46.31	8.24M
July 08, 2025	47.01	47.13	47.13	47.59	46.9	5.36M
July 07, 2025	48.2	47	47	48.7	46.5	8.75M
July 04, 2025	49.02	48.35	48.35	49.5	45.83	21.06M
July 03, 2025	49.9	49.12	49.12	49.97	49.01	6.39M
July 02, 2025	49.5	49.9	49.9	50.49	48.96	23.23M
July 01, 2025	49.09	49.22	49.22	50	48.5	10.25M
June 30, 2025	49	49.03	49.03	50.05	48.89	11.95M
June 27, 2025	49.12	48.79	48.79	49.4	48.44	8.4M
June 26, 2025	49.87	49.1	49.1	49.98	48.52	7.27M
June 25, 2025	49.02	49.37	49.37	49.8	48.85	7.05M
June 24, 2025	49.19	48.73	48.73	49.5	48.51	6.59M
June 23, 2025	49.5	48.34	48.34	50.19	47.96	16.68M
June 20, 2025	47.75	48.17	48.17	48.75	47.75	6.01M
June 19, 2025	48.82	47.98	47.98	49.1	47.26	12.45M
June 18, 2025	47.71	48.82	48.82	49.5	47.23	11.47M
June 17, 2025	48.42	47.95	47.95	48.84	47.62	7.08M
June 16, 2025	48.9	48.37	48.37	48.96	47.2	12M
June 13, 2025	47.52	49.07	49.07	50	47.05	22.01M
June 12, 2025	49.17	48.41	48.41	50.1	48.16	14.13M
June 11, 2025	51.4	49.01	49.01	51.66	48.82	19.41M
June 10, 2025	49.2	51.35	51.35	51.87	49.08	58.49M
June 09, 2025	48.49	48.57	48.57	48.84	47.5	21.16M
June 06, 2025	44.5	47.83	47.83	49.47	44.4	77.57M
June 05, 2025	43.77	44.5	44.5	44.67	43.71	9.25M
June 04, 2025	43.6	43.38	43.38	43.93	42.95	5.17M
June 03, 2025	44.9	43.51	43.51	45.19	43.4	6.59M
June 02, 2025	43	44.49	44.49	44.78	42.97	9.2M
May 30, 2025	43.73	43.03	43.03	43.92	42.99	8.58M
May 29, 2025	44.55	43.55	43.55	44.98	43.06	7.5M
May 28, 2025	45.08	44.44	44.44	45.1	44.34	6.4M
May 27, 2025	44.25	45.09	45.09	45.44	44.2	12.88M
May 26, 2025	44.8	44.41	44.41	45.7	44.22	10.26M

Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS) NSE