Ujjivan Small Finance Bank Limited (NSE:UJJIVANSFB)
India
· Delayed Price · Currency is INR 56.84
+0.77 (1.37%)
Apr 29, 2026, 3:30 PM IST
NSE:UJJIVANSFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.51 | 58.40 | 56.18 | 56.84 | 56.84 | 1.37% | 14,496,980 |
| Apr 28, 2026 | 57.55 | 58.00 | 56.00 | 56.07 | 56.07 | -2.52% | 10,062,900 |
| Apr 27, 2026 | 56.86 | 57.74 | 56.73 | 57.52 | 57.52 | 1.29% | 7,222,704 |
| Apr 24, 2026 | 58.45 | 58.51 | 56.60 | 56.79 | 56.79 | -2.94% | 5,612,123 |
| Apr 23, 2026 | 58.32 | 58.70 | 57.71 | 58.51 | 58.51 | 0.03% | 6,085,855 |
| Apr 22, 2026 | 58.42 | 59.53 | 58.36 | 58.49 | 58.49 | -0.12% | 14,090,670 |
| Apr 21, 2026 | 57.50 | 58.94 | 57.50 | 58.56 | 58.56 | 2.00% | 7,493,172 |
| Apr 20, 2026 | 58.81 | 59.10 | 56.66 | 57.41 | 57.41 | -2.25% | 13,762,030 |
| Apr 17, 2026 | 59.30 | 59.50 | 58.55 | 58.73 | 58.73 | -0.86% | 7,592,949 |
| Apr 16, 2026 | 59.20 | 59.45 | 57.16 | 59.24 | 59.24 | 1.26% | 19,656,150 |
| Apr 15, 2026 | 58.20 | 59.97 | 56.58 | 58.50 | 58.50 | -2.99% | 70,810,090 |
| Apr 13, 2026 | 58.98 | 60.69 | 58.22 | 60.30 | 60.30 | - | 10,323,020 |
| Apr 10, 2026 | 59.00 | 60.58 | 58.95 | 60.30 | 60.30 | 2.45% | 10,388,840 |
| Apr 9, 2026 | 58.59 | 59.48 | 57.86 | 58.86 | 58.86 | 0.72% | 6,772,844 |
| Apr 8, 2026 | 59.01 | 59.72 | 57.80 | 58.44 | 58.44 | 3.56% | 14,098,670 |
| Apr 7, 2026 | 56.30 | 57.16 | 55.21 | 56.43 | 56.43 | -0.44% | 9,024,905 |
| Apr 6, 2026 | 55.50 | 57.00 | 54.36 | 56.68 | 56.68 | 2.27% | 15,552,660 |
| Apr 2, 2026 | 51.92 | 55.68 | 51.00 | 55.42 | 55.42 | 3.36% | 20,863,240 |
| Apr 1, 2026 | 52.48 | 54.25 | 51.80 | 53.62 | 53.62 | 6.16% | 12,418,720 |
| Mar 30, 2026 | 51.80 | 51.91 | 50.18 | 50.51 | 50.51 | -4.48% | 13,473,990 |
| Mar 27, 2026 | 53.51 | 53.89 | 52.32 | 52.88 | 52.88 | -2.95% | 10,012,285 |
| Mar 25, 2026 | 52.63 | 54.75 | 51.87 | 54.49 | 54.49 | 6.14% | 13,872,760 |
| Mar 24, 2026 | 52.85 | 53.15 | 50.81 | 51.34 | 51.34 | 0.84% | 15,113,650 |
| Mar 23, 2026 | 52.50 | 52.50 | 50.26 | 50.91 | 50.91 | -4.59% | 15,541,450 |
| Mar 20, 2026 | 54.33 | 54.60 | 52.81 | 53.36 | 53.36 | 1.66% | 15,280,690 |
| Mar 19, 2026 | 53.92 | 54.82 | 52.23 | 52.49 | 52.49 | -5.61% | 10,210,760 |
| Mar 18, 2026 | 51.52 | 56.00 | 51.29 | 55.61 | 55.61 | 8.49% | 24,867,820 |
| Mar 17, 2026 | 50.90 | 52.08 | 49.92 | 51.26 | 51.26 | 1.63% | 13,191,550 |
| Mar 16, 2026 | 50.50 | 51.31 | 49.24 | 50.44 | 50.44 | -0.47% | 11,986,170 |
| Mar 13, 2026 | 52.87 | 52.87 | 50.40 | 50.68 | 50.68 | -4.72% | 11,906,100 |
| Mar 12, 2026 | 53.50 | 53.94 | 51.91 | 53.19 | 53.19 | -1.32% | 14,611,882 |
| Mar 11, 2026 | 56.00 | 56.88 | 53.50 | 53.90 | 53.90 | -3.84% | 9,633,128 |
| Mar 10, 2026 | 54.90 | 56.37 | 52.86 | 56.05 | 56.05 | 5.02% | 14,097,450 |
| Mar 9, 2026 | 54.19 | 54.44 | 52.75 | 53.37 | 53.37 | -4.46% | 13,556,020 |
| Mar 6, 2026 | 55.85 | 57.62 | 55.51 | 55.86 | 55.86 | 0.02% | 10,167,440 |
| Mar 5, 2026 | 54.26 | 56.30 | 54.26 | 55.85 | 55.85 | 2.93% | 8,731,207 |
| Mar 4, 2026 | 57.00 | 57.00 | 54.00 | 54.26 | 54.26 | -5.27% | 18,302,940 |
| Mar 2, 2026 | 54.98 | 57.66 | 54.50 | 57.28 | 57.28 | -1.34% | 20,028,700 |
| Feb 27, 2026 | 61.56 | 61.56 | 57.27 | 58.06 | 58.06 | -5.75% | 33,334,230 |
| Feb 26, 2026 | 61.69 | 63.05 | 60.86 | 61.60 | 61.60 | 0.62% | 11,565,830 |
| Feb 25, 2026 | 61.39 | 62.08 | 60.29 | 61.22 | 61.22 | 0.79% | 13,573,870 |
| Feb 24, 2026 | 61.81 | 61.92 | 59.82 | 60.74 | 60.74 | -1.70% | 11,197,470 |
| Feb 23, 2026 | 62.99 | 62.99 | 61.17 | 61.79 | 61.79 | -1.18% | 8,330,087 |
| Feb 20, 2026 | 62.00 | 63.24 | 62.00 | 62.53 | 62.53 | 0.50% | 5,652,785 |
| Feb 19, 2026 | 63.11 | 64.17 | 62.00 | 62.22 | 62.22 | -1.41% | 6,146,314 |
| Feb 18, 2026 | 62.62 | 63.84 | 62.51 | 63.11 | 63.11 | 0.78% | 5,622,153 |
| Feb 17, 2026 | 61.75 | 63.20 | 61.40 | 62.62 | 62.62 | 1.41% | 7,814,419 |
| Feb 16, 2026 | 61.00 | 62.14 | 60.25 | 61.75 | 61.75 | 0.83% | 9,158,598 |
| Feb 13, 2026 | 62.00 | 62.47 | 60.85 | 61.24 | 61.24 | -2.33% | 6,911,643 |
| Feb 12, 2026 | 62.50 | 63.23 | 61.52 | 62.70 | 62.70 | -0.02% | 7,801,942 |
| Feb 11, 2026 | 63.90 | 63.90 | 62.07 | 62.71 | 62.71 | -1.86% | 8,191,755 |
| Feb 10, 2026 | 65.00 | 65.20 | 63.65 | 63.90 | 63.90 | -1.50% | 7,926,958 |
| Feb 9, 2026 | 64.00 | 65.20 | 63.11 | 64.87 | 64.87 | 3.20% | 13,908,940 |
| Feb 6, 2026 | 63.19 | 63.47 | 61.50 | 62.86 | 62.86 | -0.35% | 9,813,777 |
| Feb 5, 2026 | 65.30 | 65.70 | 62.80 | 63.08 | 63.08 | -3.33% | 8,908,305 |
| Feb 4, 2026 | 63.99 | 66.30 | 63.53 | 65.25 | 65.25 | 2.13% | 21,068,230 |
| Feb 3, 2026 | 65.00 | 65.60 | 62.70 | 63.89 | 63.89 | 3.40% | 15,082,200 |
| Feb 2, 2026 | 62.01 | 62.47 | 58.91 | 61.79 | 61.79 | -0.90% | 16,082,660 |
| Feb 1, 2026 | 65.38 | 65.86 | 57.00 | 62.35 | 62.35 | -4.62% | 14,699,620 |
| Jan 30, 2026 | 62.45 | 65.70 | 61.73 | 65.37 | 65.37 | 4.74% | 31,731,070 |
| Jan 29, 2026 | 63.10 | 63.72 | 61.10 | 62.41 | 62.41 | -1.06% | 14,400,390 |
| Jan 28, 2026 | 62.27 | 63.62 | 61.55 | 63.08 | 63.08 | 1.63% | 16,233,750 |
| Jan 27, 2026 | 63.51 | 65.00 | 61.70 | 62.07 | 62.07 | -1.57% | 27,676,670 |
| Jan 23, 2026 | 62.60 | 68.00 | 61.14 | 63.06 | 63.06 | 1.78% | 126,126,000 |
| Jan 22, 2026 | 58.58 | 62.59 | 58.25 | 61.96 | 61.96 | 7.25% | 48,540,810 |
| Jan 21, 2026 | 57.20 | 58.93 | 56.62 | 57.77 | 57.77 | -0.21% | 18,926,600 |
| Jan 20, 2026 | 60.00 | 60.44 | 56.40 | 57.89 | 57.89 | -3.93% | 15,518,410 |
| Jan 19, 2026 | 60.05 | 61.70 | 59.65 | 60.26 | 60.26 | -0.15% | 19,154,970 |
| Jan 16, 2026 | 58.90 | 60.75 | 58.53 | 60.35 | 60.35 | 2.31% | 19,646,590 |
| Jan 14, 2026 | 57.02 | 59.40 | 57.02 | 58.99 | 58.99 | 2.20% | 16,458,960 |
| Jan 13, 2026 | 58.32 | 58.71 | 56.15 | 57.72 | 57.72 | -1.03% | 12,026,780 |
| Jan 12, 2026 | 59.77 | 60.00 | 57.16 | 58.32 | 58.32 | -1.72% | 17,697,950 |
| Jan 9, 2026 | 58.02 | 60.00 | 57.75 | 59.34 | 59.34 | 2.28% | 25,398,240 |
| Jan 8, 2026 | 57.45 | 60.20 | 57.45 | 58.02 | 58.02 | 0.09% | 31,681,120 |
| Jan 7, 2026 | 58.21 | 58.81 | 57.10 | 57.97 | 57.97 | -0.41% | 8,284,804 |
| Jan 6, 2026 | 58.44 | 59.15 | 57.82 | 58.21 | 58.21 | -0.39% | 21,927,160 |
| Jan 5, 2026 | 57.00 | 58.75 | 56.92 | 58.44 | 58.44 | 4.90% | 40,885,200 |
| Jan 2, 2026 | 53.40 | 56.14 | 53.40 | 55.71 | 55.71 | 4.33% | 16,359,810 |
| Jan 1, 2026 | 53.00 | 53.50 | 52.35 | 53.40 | 53.40 | 0.77% | 3,921,599 |
| Dec 31, 2025 | 51.91 | 53.10 | 51.80 | 52.99 | 52.99 | 2.08% | 3,974,780 |
| Dec 30, 2025 | 51.50 | 52.29 | 51.50 | 51.91 | 51.91 | 0.29% | 4,273,887 |
| Dec 29, 2025 | 52.80 | 53.06 | 51.52 | 51.76 | 51.76 | -2.39% | 11,901,520 |
| Dec 26, 2025 | 52.56 | 53.28 | 52.26 | 53.03 | 53.03 | 0.06% | 5,805,015 |
| Dec 24, 2025 | 53.00 | 53.53 | 52.42 | 53.00 | 53.00 | -0.51% | 6,058,697 |
| Dec 23, 2025 | 54.22 | 54.38 | 52.80 | 53.27 | 53.27 | -1.75% | 4,164,753 |
| Dec 22, 2025 | 54.13 | 55.10 | 53.92 | 54.22 | 54.22 | 0.30% | 3,907,409 |
| Dec 19, 2025 | 53.30 | 54.40 | 53.19 | 54.06 | 54.06 | 1.43% | 4,640,333 |
| Dec 18, 2025 | 53.85 | 54.00 | 53.10 | 53.30 | 53.30 | -1.93% | 3,863,018 |
| Dec 17, 2025 | 54.00 | 54.50 | 53.67 | 54.35 | 54.35 | 0.78% | 7,736,762 |
| Dec 16, 2025 | 54.09 | 54.27 | 53.49 | 53.93 | 53.93 | -0.59% | 5,793,223 |
| Dec 15, 2025 | 52.60 | 54.55 | 52.50 | 54.25 | 54.25 | 2.32% | 10,007,930 |
| Dec 12, 2025 | 53.09 | 53.60 | 52.64 | 53.02 | 53.02 | 0.04% | 4,362,353 |
| Dec 11, 2025 | 53.00 | 53.52 | 52.14 | 53.00 | 53.00 | -0.38% | 6,387,469 |
| Dec 10, 2025 | 52.43 | 53.42 | 52.42 | 53.20 | 53.20 | 1.45% | 8,630,904 |
| Dec 9, 2025 | 51.30 | 53.03 | 50.00 | 52.44 | 52.44 | 0.96% | 13,751,090 |
| Dec 8, 2025 | 53.27 | 53.73 | 51.16 | 51.94 | 51.94 | -2.73% | 9,293,534 |
| Dec 5, 2025 | 54.10 | 54.13 | 52.80 | 53.40 | 53.40 | -1.11% | 9,378,176 |
| Dec 4, 2025 | 53.83 | 54.45 | 53.20 | 54.00 | 54.00 | 0.32% | 5,886,385 |
| Dec 3, 2025 | 55.09 | 55.15 | 53.34 | 53.83 | 53.83 | -2.06% | 7,097,396 |
| Dec 2, 2025 | 55.68 | 55.68 | 54.66 | 54.96 | 54.96 | -1.29% | 6,095,272 |