Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS) NSE

53.00

-0.27(-0.51%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	53	53	53	53.53	52.42	6.06M
December 23, 2025	54.22	53.27	53.27	54.38	52.8	4.16M
December 22, 2025	54.13	54.22	54.22	55.1	53.92	3.91M
December 19, 2025	53.3	54.06	54.06	54.4	53.19	4.64M
December 18, 2025	53.85	53.3	53.3	54	53.1	3.86M
December 17, 2025	54	54.35	54.35	54.5	53.67	7.74M
December 16, 2025	54.09	53.93	53.93	54.27	53.49	5.79M
December 15, 2025	52.6	54.25	54.25	54.55	52.5	10.01M
December 12, 2025	53.09	53.02	53.02	53.6	52.64	4.36M
December 11, 2025	53	53	53	53.52	52.14	6.39M
December 10, 2025	52.43	53.2	53.2	53.42	52.42	8.63M
December 09, 2025	51.3	52.44	52.44	53.03	50	13.75M
December 08, 2025	53.27	51.94	51.94	53.73	51.16	9.29M
December 05, 2025	54.1	53.4	53.4	54.13	52.8	9.38M
December 04, 2025	53.83	54	54	54.45	53.2	5.89M
December 03, 2025	55.09	53.83	53.83	55.15	53.34	7.09M
December 02, 2025	55.68	54.96	54.96	55.68	54.66	6.09M
December 01, 2025	54.63	55.68	55.68	56.3	54.58	15.71M
November 28, 2025	54.62	54.43	54.43	55.1	54.11	6.38M
November 27, 2025	55.5	54.6	54.6	56.05	54.33	11.62M
November 26, 2025	53.85	55.93	55.93	56.18	53.3	30.08M
November 25, 2025	53.79	53.86	53.86	54	53.2	5.81M
November 24, 2025	54.1	53.82	53.82	54.9	53.35	13.1M
November 21, 2025	53.9	54.16	54.16	54.4	53.15	8.25M
November 19, 2025	52.97	54.11	54.11	54.35	52.08	11.72M
November 18, 2025	54.19	52.97	52.97	54.19	52.82	5.23M
November 17, 2025	52.42	53.78	53.78	55.24	52.24	20.97M
November 14, 2025	51.92	51.81	51.81	52.22	51.46	5.92M
November 13, 2025	51	51.92	51.92	52.54	50.65	10.8M
November 12, 2025	50.55	51	51	51.28	50.55	4.83M
November 11, 2025	51.65	51.03	51.03	51.94	50.62	5.35M
November 10, 2025	52.22	51.73	51.73	52.81	51.2	11.99M
November 07, 2025	50.69	52.38	52.38	52.63	50.3	10.08M
November 06, 2025	51.61	51.2	51.2	52.2	50.79	8.46M
November 04, 2025	52.84	51.96	51.96	52.84	51.8	4.71M
November 03, 2025	52.05	52.68	52.68	53.25	51.53	10.58M
October 31, 2025	52.6	51.84	51.84	52.85	51.68	7.67M
October 30, 2025	52.5	52.77	52.77	53.45	52.35	9.58M
October 29, 2025	53.6	52.22	52.22	54.16	52.11	11.55M
October 28, 2025	54.09	53.57	53.57	54.54	53	19.79M
October 27, 2025	52.47	54	54	54.34	51.81	37.84M
October 24, 2025	51.9	52.02	52.02	52.47	51.69	14.8M
October 23, 2025	50.23	51.9	51.9	52.29	49.78	24.92M
October 21, 2025	51.43	50.24	50.24	52.3	49.58	6.45M
October 20, 2025	48.72	51.26	51.26	51.6	48.53	44.96M
October 17, 2025	48.9	48.72	48.72	49.23	48.01	16M
October 16, 2025	48.57	48.99	48.99	49.17	48.5	11.61M
October 15, 2025	47.75	48.57	48.57	48.9	47.52	6.65M
October 14, 2025	48.74	47.58	47.58	49	47.31	6.44M
October 13, 2025	48.48	48.74	48.74	49.01	48.08	11.03M
October 10, 2025	48.35	48.78	48.78	49.41	47.94	10.94M
October 09, 2025	47.74	48.21	48.21	49.41	47.74	10.46M
October 08, 2025	48.15	47.7	47.7	48.42	47.52	4.69M
October 07, 2025	48.89	48.42	48.42	49.01	48.1	9.22M
October 06, 2025	48.8	48.89	48.89	49.87	48.06	17.22M
October 03, 2025	48.23	48.34	48.34	48.6	47.83	9.87M
October 01, 2025	46.4	48.23	48.23	48.45	46.01	17.58M
September 30, 2025	46.37	46.35	46.35	46.51	45.7	7.64M
September 29, 2025	44.54	46.08	46.08	46.39	43.88	20.16M
September 26, 2025	44.97	44.18	44.18	45	43.85	6.37M