Education
About Us
Working with TipRanks
Follow Us
Ujjivan Small Finance Bank Ltd. (IN:UJJIVANSFB)
:UJJIVANSFB
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2025
44.36
45.10
44.06
44.41
44.41
-0.25%
356,912
0.22
May 20, 2025
44.17
45.24
44.17
44.52
44.52
-0.96%
1,402,341
0.88
May 19, 2025
44.26
45.10
44.19
44.95
44.95
+0.76%
1,311,157
0.82
May 16, 2025
45.35
45.58
44.18
44.61
44.61
-1.61%
491,132
0.30
May 15, 2025
45.19
45.58
44.40
45.34
45.34
+1.07%
696,154
0.42
May 14, 2025
44.34
45.08
43.70
44.86
44.86
+2.00%
1,941,776
1.19
May 13, 2025
43.04
44.44
42.62
43.98
43.98
+2.30%
899,062
0.55
May 12, 2025
43.44
43.44
41.85
42.99
42.99
+5.47%
1,617,567
0.98
May 09, 2025
40.00
41.15
39.20
40.76
40.76
-1.43%
1,064,206
0.65
May 08, 2025
41.00
42.05
40.69
41.35
41.35
+1.32%
1,456,501
0.87
May 07, 2025
39.54
41.45
39.54
40.81
40.81
-0.24%
765,617
0.45
May 06, 2025
41.24
41.90
40.71
40.91
40.91
-1.54%
11,881,620
7.76
May 05, 2025
41.99
42.00
41.22
41.55
41.55
-1.66%
511,353
0.33
May 02, 2025
42.36
42.86
40.66
42.25
42.25
-0.61%
1,254,661
0.80
Apr 30, 2025
43.00
44.09
41.10
42.51
42.51
-3.17%
3,116,583
2.04
Apr 29, 2025
43.65
44.53
43.50
43.90
43.90
+0.21%
706,083
0.46
Apr 28, 2025
42.99
44.11
42.82
43.81
43.81
-0.43%
873,845
0.57
Apr 25, 2025
44.46
44.56
42.50
44.00
44.00
-1.65%
3,381,610
2.28
Apr 24, 2025
45.00
45.06
44.38
44.74
44.74
-0.45%
638,856
0.43
Apr 23, 2025
44.38
45.06
43.35
44.94
44.94
+1.58%
2,617,752
1.79
Apr 22, 2025
44.50
44.90
43.70
44.24
44.24
+0.14%
1,210,226
0.83
Apr 21, 2025
42.41
44.50
42.41
44.18
44.18
+4.94%
6,711,740
4.89
Apr 17, 2025
39.91
42.47
39.91
42.10
42.10
+7.07%
5,665,029
4.29
Apr 16, 2025
39.58
39.70
38.91
39.32
39.32
-1.13%
1,423,125
1.09
Apr 15, 2025
40.34
40.34
39.61
39.77
39.77
+0.03%
745,245
0.56
Apr 11, 2025
39.97
39.97
38.91
39.76
39.76
+1.84%
2,646,440
2.00
Apr 09, 2025
36.89
39.40
36.59
39.04
39.04
+4.05%
1,367,409
1.04
Apr 08, 2025
35.50
37.75
35.50
37.52
37.52
+6.80%
1,469,924
1.12
Apr 07, 2025
34.50
35.43
33.56
35.13
35.13
-3.73%
928,346
0.70
Apr 04, 2025
36.30
37.10
35.81
36.49
36.49
+0.69%
678,175
0.51
Apr 03, 2025
34.42
36.47
34.27
36.24
36.24
+5.29%
495,110
0.38
Apr 02, 2025
34.93
35.27
34.22
34.42
34.42
-1.43%
512,022
0.39
Apr 01, 2025
34.08
35.39
34.08
34.92
34.92
+1.51%
250,696
0.19
Mar 28, 2025
34.69
35.13
33.83
34.40
34.40
-0.52%
1,252,969
0.96
Mar 27, 2025
34.68
35.92
34.01
34.58
34.58
-0.43%
2,790,767
2.18
Mar 26, 2025
35.55
35.83
34.20
34.73
34.73
-2.61%
601,763
0.47
Mar 25, 2025
36.40
36.88
35.49
35.66
35.66
-0.94%
1,792,966
1.41
Mar 24, 2025
36.00
36.40
35.60
36.00
36.00
+1.10%
612,971
0.48
Mar 21, 2025
36.11
36.34
35.19
35.61
35.61
-1.14%
620,209
0.48
Mar 20, 2025
35.71
36.38
35.60
36.02
36.02
+1.24%
388,397
0.30
Mar 19, 2025
34.94
35.85
34.93
35.58
35.58
+1.98%
640,160
0.50
Mar 18, 2025
35.50
35.57
34.72
34.89
34.89
-1.11%
1,131,515
0.88
Mar 17, 2025
35.26
35.62
34.89
35.28
35.28
+0.09%
483,912
0.37
Mar 13, 2025
35.30
35.55
35.00
35.25
35.25
-0.14%
817,496
0.63
Mar 12, 2025
35.00
36.20
34.70
35.30
35.30
+0.66%
942,673
0.72
Mar 11, 2025
35.00
35.39
33.89
35.07
35.07
-0.34%
937,459
0.71
Mar 10, 2025
34.76
35.58
34.51
35.19
35.19
+1.21%
2,405,739
1.85
Mar 07, 2025
33.98
35.15
33.61
34.77
34.77
+2.66%
628,321
0.48
Mar 06, 2025
32.50
34.58
32.43
33.87
33.87
+5.55%
2,211,376
1.70
Mar 05, 2025
31.69
32.35
31.52
32.09
32.09
+1.87%
1,243,892
0.95
Rows: