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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS) NSE