Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS) NSE

55.42

+1.8(+3.36%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	51.92	55.42	55.42	55.68	51	20.86M
April 01, 2026	52.48	53.62	53.62	54.25	51.8	12.44M
March 30, 2026	51.8	50.51	50.51	51.91	50.18	13.47M
March 27, 2026	53.51	52.88	52.88	53.89	52.32	10.01M
March 25, 2026	52.63	54.49	54.49	54.75	51.87	13.87M
March 24, 2026	52.85	51.34	51.34	53.15	50.81	15.11M
March 23, 2026	52.5	50.91	50.91	52.5	50.26	15.54M
March 19, 2026	53.92	52.49	52.49	54.82	52.23	10.21M
March 18, 2026	51.52	55.61	55.61	56	51.29	24.87M
March 17, 2026	50.9	51.26	51.26	52.08	49.92	13.2M
March 16, 2026	50.5	50.44	50.44	51.31	49.24	11.99M
March 13, 2026	52.87	50.68	50.68	52.87	50.4	11.9M
March 12, 2026	53.5	53.19	53.19	53.94	51.91	14.61M
March 11, 2026	56	53.9	53.9	56.88	53.5	9.63M
March 10, 2026	54.9	56.05	56.05	56.37	52.86	14.1M
March 09, 2026	54.19	53.37	53.37	54.44	52.75	13.56M
March 06, 2026	55.85	55.86	55.86	57.62	55.51	10.17M
March 05, 2026	54.26	55.85	55.85	56.3	54.26	8.73M
March 02, 2026	54.98	57.28	57.28	57.66	54.5	20.03M
February 27, 2026	61.56	58.06	58.06	61.56	57.27	33.33M
February 26, 2026	61.69	61.6	61.6	63.05	60.86	11.57M
February 25, 2026	61.39	61.22	61.22	62.08	60.29	13.57M
February 24, 2026	61.81	60.74	60.74	61.92	59.82	11.2M
February 23, 2026	62.99	61.79	61.79	62.99	61.17	8.33M
February 20, 2026	62	62.53	0	63.24	62	5.65M
February 19, 2026	63.11	62.22	0	64.17	62	6.15M
February 18, 2026	62.62	63.11	0	63.84	62.51	5.62M
February 17, 2026	61.75	62.62	0	63.2	61.4	7.81M
February 16, 2026	61	61.75	0	62.14	60.25	9.16M
February 13, 2026	62	61.24	0	62.47	60.85	6.91M
February 12, 2026	62.5	62.7	0	63.23	61.52	7.8M
February 11, 2026	63.9	62.71	0	63.9	62.07	8.19M
February 10, 2026	65	63.9	0	65.2	63.65	7.93M
February 09, 2026	64	64.87	0	65.2	63.11	13.91M
February 06, 2026	63.19	62.86	0	63.47	61.5	9.81M
February 05, 2026	65.3	63.08	0	65.7	62.8	8.91M
February 04, 2026	63.99	65.25	0	66.3	63.53	21.07M
February 03, 2026	65	63.89	0	65.6	62.7	15.08M
February 02, 2026	62.01	61.79	0	62.47	58.91	16.08M
February 01, 2026	65.38	62.35	0	65.86	57	14.7M
January 30, 2026	62.45	65.37	0	65.7	61.73	31.73M
January 29, 2026	63.1	62.41	0	63.72	61.1	14.4M
January 28, 2026	62.27	63.08	0	63.62	61.55	16.23M
January 27, 2026	63.51	62.07	0	65	61.7	27.68M
January 23, 2026	62.6	63.06	0	68	61.14	126.13M
January 22, 2026	58.58	61.96	0	62.59	58.25	48.54M
January 21, 2026	57.2	57.77	0	58.93	56.62	18.93M
January 20, 2026	60	57.89	0	60.44	56.4	15.52M
January 19, 2026	60.05	60.26	0	61.7	59.65	19.16M
January 16, 2026	58.9	60.35	0	60.75	58.53	19.65M
January 14, 2026	57.02	58.99	0	59.4	57.02	16.46M
January 13, 2026	58.32	57.72	0	58.71	56.15	12.03M
January 12, 2026	59.77	58.32	0	60	57.16	17.7M
January 09, 2026	58.02	59.34	0	60	57.75	25.4M
January 08, 2026	57.45	58.02	0	60.2	57.45	31.68M
January 07, 2026	58.21	57.97	0	58.81	57.1	8.28M
January 06, 2026	58.44	58.21	0	59.15	57.82	21.93M
January 05, 2026	57	58.44	0	58.75	56.92	40.89M
January 02, 2026	53.4	55.71	0	56.14	53.4	16.36M
January 01, 2026	53	53.4	0	53.5	52.35	3.92M