Education
About Us
Working with TipRanks
Follow Us
Ujjivan Small Finance Bank Ltd. (IN:UJJIVANSFB)
:UJJIVANSFB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
53.51
54.02
53.10
53.38
53.38
-1.71%
159,203
0.14
Dec 17, 2025
53.93
54.49
53.70
54.31
54.31
+0.78%
159,518
0.14
Dec 16, 2025
53.21
54.27
53.21
53.89
53.89
-0.48%
246,338
0.21
Dec 15, 2025
52.01
54.53
52.01
54.15
54.15
+2.05%
736,726
0.64
Dec 12, 2025
53.08
53.53
52.70
53.06
53.06
+0.21%
174,750
0.15
Dec 11, 2025
53.99
53.99
52.11
52.95
52.95
-0.49%
358,402
0.30
Dec 10, 2025
52.40
53.38
52.40
53.21
53.21
+1.51%
310,103
0.25
Dec 09, 2025
51.23
53.00
50.03
52.42
52.42
+0.85%
1,032,619
0.83
Dec 08, 2025
53.04
53.75
51.16
51.98
51.98
-2.62%
450,077
0.36
Dec 05, 2025
54.04
54.07
52.81
53.38
53.38
-1.18%
708,795
0.57
Dec 04, 2025
53.62
54.47
53.21
54.02
54.02
+0.35%
456,436
0.37
Dec 03, 2025
54.86
55.16
53.28
53.83
53.83
-2.06%
913,909
0.74
Dec 02, 2025
55.33
55.52
54.70
54.96
54.96
-1.26%
278,713
0.23
Dec 01, 2025
54.58
56.30
54.58
55.66
55.66
+2.20%
1,270,654
1.05
Nov 28, 2025
54.13
55.00
54.13
54.46
54.46
-0.31%
612,390
0.51
Nov 27, 2025
55.72
56.09
54.30
54.63
54.63
-2.34%
1,233,336
1.03
Nov 26, 2025
53.84
56.15
53.34
55.94
55.94
+3.90%
1,504,076
1.28
Nov 25, 2025
53.85
53.99
53.20
53.84
53.84
0.00%
616,463
0.53
Nov 24, 2025
53.85
54.94
53.34
53.84
53.84
-0.54%
653,683
0.56
Nov 21, 2025
53.81
54.39
53.15
54.13
54.13
+0.19%
1,143,168
0.96
Nov 20, 2025
54.00
54.83
53.80
54.03
54.03
-0.06%
592,779
0.50
Nov 19, 2025
52.71
54.32
52.06
54.06
54.06
+2.04%
1,205,623
1.00
Nov 18, 2025
54.01
54.10
52.88
52.98
52.98
-1.47%
398,991
0.33
Nov 17, 2025
52.26
55.22
52.00
53.77
53.77
+3.74%
2,395,302
2.04
Nov 14, 2025
52.09
52.22
51.49
51.83
51.83
-0.10%
3,362,300
2.98
Nov 13, 2025
50.92
52.50
50.66
51.88
51.88
+1.75%
518,202
0.46
Nov 12, 2025
50.50
51.32
50.50
50.99
50.99
-0.12%
588,264
0.52
Nov 11, 2025
51.19
51.85
50.66
51.05
51.05
-1.24%
258,958
0.23
Nov 10, 2025
52.33
52.81
51.47
51.69
51.69
-1.24%
600,115
0.53
Nov 07, 2025
50.72
52.60
50.23
52.34
52.34
+2.27%
591,690
0.53
Nov 06, 2025
51.13
52.16
50.80
51.18
51.18
-1.52%
1,041,187
0.93
Nov 04, 2025
52.75
52.75
51.83
51.97
51.97
-1.27%
260,602
0.23
Nov 03, 2025
51.86
53.25
51.51
52.64
52.64
+1.54%
1,053,335
0.94
Oct 31, 2025
52.48
52.87
51.72
51.84
51.84
-1.65%
367,630
0.33
Oct 30, 2025
52.36
53.45
52.36
52.71
52.71
+0.92%
922,349
0.82
Oct 29, 2025
53.53
54.10
52.12
52.23
52.23
-2.50%
14,512,490
16.10
Oct 28, 2025
53.84
54.56
52.96
53.57
53.57
-0.81%
1,862,378
2.10
Oct 27, 2025
52.41
54.35
51.84
54.01
54.01
+3.91%
1,812,685
2.04
Oct 24, 2025
52.02
52.41
51.69
51.98
51.98
+0.15%
1,701,840
1.95
Oct 23, 2025
50.09
52.30
49.76
51.90
51.90
+2.83%
3,452,377
4.17
Oct 21, 2025
51.35
52.30
49.70
50.47
50.47
-1.48%
888,520
1.08
Oct 20, 2025
48.56
51.50
48.56
51.23
51.23
+5.09%
6,267,861
8.49
Oct 17, 2025
48.99
49.17
48.09
48.75
48.75
-0.47%
1,178,023
1.61
Oct 16, 2025
48.82
49.19
48.54
48.98
48.98
+0.95%
317,542
0.40
Oct 15, 2025
47.43
48.87
47.43
48.52
48.52
+2.10%
331,489
0.41
Oct 14, 2025
48.62
49.00
47.33
47.52
47.52
-2.38%
399,410
0.48
Oct 13, 2025
48.31
49.00
48.03
48.68
48.68
-0.29%
849,588
1.04
Oct 10, 2025
48.19
49.40
47.94
48.82
48.82
+1.50%
367,963
0.45
Oct 09, 2025
47.71
49.37
47.70
48.10
48.10
+0.82%
1,100,520
1.37
Oct 08, 2025
48.10
48.40
47.53
47.71
47.71
-1.47%
613,737
0.76
Rows: