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 ₹1,172.06 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,145.66, while ₹1000 invested 1 year ago would be worth ₹1,194.12. This corresponds to total returns of 17.21%, 214.57%, 19.41%, respectively, with annualized returns of 2.32%, 25.74%, 19.41%.

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
November 11, 2026	60.64	60.9	60.9	62.2	60.36	14.22M
November 09, 2026	60.01	60.3	60.3	60.38	59.43	9.62M
November 08, 2026	60.42	60.47	60.47	60.79	59.79	4.08M
November 06, 2026	58.49	59.24	59.24	59.65	56.91	15.79M
November 05, 2026	57.81	58.41	58.41	60	57.81	19.05M
November 04, 2026	57.3	56.7	56.7	57.86	56.39	12.35M
November 03, 2026	57	56.8	56.8	57.46	56.45	12.02M
November 02, 2026	53.47	56.15	56.15	56.3	53.17	19.62M
October 30, 2026	56.15	53.09	53.09	56.15	53	20.91M
October 29, 2026	54.7	56.13	56.13	56.25	54.2	19.29M
October 28, 2026	55.48	54.5	54.5	55.48	54.17	14.47M
October 27, 2026	55.1	55.43	55.43	56.4	54.74	17.22M
October 26, 2026	57.6	55	55	58	54.44	37.43M
October 23, 2026	61.28	58.1	58.1	61.28	56	33.95M
October 22, 2026	60.52	61.99	61.99	61.99	59.85	16.93M
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