Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS) NSE

53.18

-0.69(-1.28%)

Updated at June 02 03:30PM

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 ₹1,023.48 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,896.58, while ₹1000 invested 1 year ago would be worth ₹1,222.25. This corresponds to total returns of 2.35%, 89.66%, 22.22%, respectively, with annualized returns of 0.36%, 13.65%, 22.22%.

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
June 02, 2026	53.48	53.18	53.18	54.03	52.51	8.55M
June 01, 2026	54.39	53.87	53.87	54.84	52.72	9.84M
May 29, 2026	54.49	54.39	54.39	55.38	54.12	4.15M
May 27, 2026	55.34	54.49	54.49	56.25	54.06	5.27M
May 26, 2026	54.87	55.41	55.41	55.89	54.5	8.15M
May 25, 2026	53.5	54.87	54.87	55.11	52	15.46M
May 22, 2026	53.02	52.49	52.49	53.25	52.31	7.27M
May 21, 2026	54.49	52.9	52.9	55.35	52.75	12.98M
May 20, 2026	53.85	53.53	53.53	53.94	53.02	10.67M
May 19, 2026	54.5	54.13	54.13	55.02	53.91	8.36M
May 18, 2026	55.46	54.15	54.15	55.46	53.83	14.05M
May 15, 2026	56.55	55.83	55.83	56.99	55.66	7.84M
May 14, 2026	56.84	56.48	56.48	57.13	55.15	12.38M
May 13, 2026	56.9	56.77	56.77	58.42	56.5	17.86M
May 12, 2026	58.75	57.25	57.25	58.98	56.8	15.26M
May 11, 2026	61.5	59.08	59.08	61.5	57.12	42.82M
May 08, 2026	62.99	62.4	62.4	65.46	62	51.42M
May 07, 2026	62.9	62.67	62.67	63.6	62.02	8.55M
May 06, 2026	62.3	62.7	62.7	63.85	61.48	10.59M
May 05, 2026	61.4	61.75	61.75	62.2	60.77	11.81M
May 04, 2026	57.5	61.37	61.37	61.76	57.5	31.23M
April 30, 2026	56.75	56.88	56.88	57.6	55.85	30.33M
April 29, 2026	56.51	56.84	56.84	58.4	56.18	14.5M
April 28, 2026	57.55	56.07	56.07	58	56	10.06M
April 27, 2026	56.86	57.52	57.52	57.74	56.73	7.22M
April 24, 2026	58.45	56.79	56.79	58.51	56.6	5.61M
April 23, 2026	58.32	58.51	58.51	58.7	57.71	6.09M
April 22, 2026	58.42	58.49	58.49	59.53	58.36	14.09M
April 21, 2026	57.5	58.56	58.56	58.94	57.5	7.49M
April 20, 2026	58.81	57.41	57.41	59.1	56.66	13.76M
April 17, 2026	59.3	58.73	58.73	59.5	58.55	7.59M
April 16, 2026	59.2	59.24	59.24	59.45	57.16	19.66M
April 15, 2026	58.2	58.5	58.5	59.97	56.58	70.81M
April 13, 2026	58.98	60.3	60.3	60.69	58.22	10.32M
April 10, 2026	59	60.3	60.3	60.58	58.95	10.39M
April 09, 2026	58.59	58.98	58.98	59.48	57.86	6.28M
April 08, 2026	59.01	58.44	58.44	59.72	57.8	14.09M
April 07, 2026	56.3	56.43	56.43	57.16	55.21	9.02M
April 06, 2026	55.5	56.68	56.68	57	54.36	15.55M
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 20, 2026	-1	-1	53.36	-1	-1	0
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 04, 2026	-1	-1	54.26	-1	-1	0
March 02, 2026	54.98	57.28	57.28	57.66	54.5	20.03M