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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	45.01	44.97	44.97	45.18	44.8	2.74M
September 24, 2025	45.1	45.01	45.01	45.43	44.8	3.1M
September 23, 2025	44.99	45.21	45.21	45.6	44.35	9.29M
September 22, 2025	45.75	44.77	44.77	46	44.65	9.03M
September 19, 2025	45.51	45.79	45.79	46.16	45.36	15.17M
September 18, 2025	45.94	45.51	45.51	46.33	45.34	7.66M
September 17, 2025	46	45.75	45.75	46.24	45.42	9.59M
September 16, 2025	46.99	45.97	45.97	46.99	45.76	7.94M
September 15, 2025	46.8	46.72	46.72	47.57	46.5	6.62M
September 12, 2025	46.51	46.62	46.62	47.4	46.42	4.94M
September 11, 2025	47.06	47.24	47.24	47.8	46.93	7.7M
September 10, 2025	48	48.35	48.35	48.77	47.51	18.51M
September 09, 2025	44.6	47.47	47.47	47.76	44.32	40.34M
September 08, 2025	42.59	44.17	44.17	44.44	42.33	7.55M
September 05, 2025	43.17	42.57	42.57	43.35	42.37	3.17M
September 04, 2025	43.11	43.11	43.11	43.59	42.9	3.73M
September 03, 2025	43.29	43.05	43.05	43.6	42.87	5.89M
September 02, 2025	43.31	43.07	43.07	43.57	42.83	4.25M
September 01, 2025	42.68	43.31	43.31	44.5	42	6.88M
August 29, 2025	42.43	42.68	42.68	43.37	42.1	5.46M
August 28, 2025	42.6	42.43	42.43	42.8	41.95	6.29M
August 26, 2025	43.5	42.79	42.79	43.62	42.27	6.8M
August 25, 2025	43.55	43.75	43.75	44.22	43.03	4.12M
August 22, 2025	43.7	43.71	43.71	44.21	43.43	3.09M
August 21, 2025	43.58	43.82	43.82	44.49	43.55	3.88M
August 20, 2025	42.96	43.68	43.68	43.86	42.77	5.94M
August 19, 2025	43.26	42.96	42.96	43.3	42.77	2.61M
August 18, 2025	42	43.11	43.11	43.36	41.78	9.97M
August 14, 2025	42.73	41.67	41.67	42.9	41.32	8.84M
August 13, 2025	43.29	42.72	42.72	43.8	42.65	7.42M
August 12, 2025	43	43.17	43.17	43.59	43	2.81M
August 11, 2025	44	42.79	42.79	44.1	42.43	5.77M
August 08, 2025	44.1	44.1	44.1	44.99	43.92	8.95M
August 07, 2025	42.91	43.24	43.24	43.54	42.37	4.03M
August 06, 2025	43.99	43.07	43.07	44.07	43	4.21M
August 05, 2025	43.95	43.99	43.99	44.38	43.73	4.41M
August 04, 2025	43.35	43.95	43.95	44.1	42.85	6.23M
August 01, 2025	44.4	43.22	43.22	44.74	43.02	5.51M
July 31, 2025	43.1	44.27	44.27	44.44	42.32	8.43M
July 30, 2025	43.98	43.64	43.64	44.38	43.48	4.31M
July 29, 2025	43.75	43.97	43.97	44.85	43.35	5.6M
July 28, 2025	43	43.79	43.79	44.01	42.85	10.65M
July 25, 2025	45.5	43.32	43.32	45.5	42.9	21.99M
July 24, 2025	47.02	45.71	45.71	47.29	45.02	18.22M
July 23, 2025	47.27	47.02	47.02	47.58	46.5	4.56M

Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS) NSE