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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62	62.53	62.53	63.24	62	5.65M
February 19, 2026	63.11	62.22	62.22	64.17	62	6.15M
February 18, 2026	62.62	63.11	63.11	63.84	62.51	5.62M
February 17, 2026	61.75	62.62	62.62	63.2	61.4	7.81M
February 16, 2026	61	61.75	61.75	62.14	60.25	9.16M
February 13, 2026	62	61.1	61.1	62.47	60.88	6.91M
February 12, 2026	62.5	62.7	62.7	63.23	61.52	7.8M
February 11, 2026	63.9	62.75	62.75	63.9	62.07	7.24M
February 10, 2026	65	63.9	63.9	65.2	63.65	7.93M
February 09, 2026	64	64.87	64.87	65.2	63.11	13.91M
February 06, 2026	63.19	62.86	62.86	63.47	61.5	9.81M
February 05, 2026	65.3	63.08	63.08	65.7	62.8	8.91M
February 04, 2026	63.99	65.25	65.25	66.3	63.53	21.07M
February 03, 2026	65	63.89	63.89	65.6	62.7	15.08M
February 02, 2026	62.01	61.79	61.79	62.47	58.91	16.08M
February 01, 2026	65.38	62.35	62.35	65.86	57	14.7M
January 30, 2026	62.45	65.37	65.37	65.7	61.73	31.73M
January 29, 2026	63.1	62.41	62.41	63.72	61.1	14.4M
January 28, 2026	62.27	63.08	63.08	63.62	61.55	16.23M
January 27, 2026	63.51	62.07	62.07	65	61.7	27.67M
January 23, 2026	62.6	63	63	68	61.14	126.12M
January 22, 2026	58.58	61.89	61.89	62.59	58.25	48.51M
January 21, 2026	57.2	57.77	57.77	58.93	56.62	18.93M
January 20, 2026	60	57.89	57.89	60.44	56.4	15.52M
January 19, 2026	60.05	60.26	60.26	61.7	59.65	19.16M
January 16, 2026	58.9	60.35	60.35	60.75	58.53	19.65M
January 14, 2026	57.02	59	59	59.4	57.02	16.46M
January 13, 2026	58.32	57.72	57.72	58.71	56.15	12.03M
January 12, 2026	59.77	58.32	58.32	60	57.16	17.7M
January 09, 2026	58.02	59.34	59.34	60	57.75	25.4M
January 08, 2026	57.45	58.02	58.02	60.2	57.45	31.68M
January 07, 2026	58.21	57.97	57.97	58.81	57.1	8.28M
January 06, 2026	58.44	58.21	58.21	59.15	57.82	21.93M
January 05, 2026	57	58.44	58.44	58.75	56.92	40.88M
January 02, 2026	53.4	55.71	55.71	56.14	53.4	16.36M
January 01, 2026	53	53.4	53.4	53.5	52.35	3.91M
December 31, 2025	51.91	52.99	52.99	53.1	51.8	3.97M
December 30, 2025	51.5	51.91	51.91	52.29	51.5	4.27M
December 29, 2025	52.8	51.76	51.76	53.06	51.52	11.9M
December 26, 2025	52.56	53.03	53.03	53.28	52.26	5.81M
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

Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS) NSE