Ujjivan Small Finance Bank Ltd. (IN:UJJIVANSFB)
:UJJIVANSFB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
52.29
55.66
51.02
55.42
55.42
+3.41%
1,439,417
1.02
Apr 01, 2026
52.10
54.25
51.92
53.59
53.59
+6.06%
1,002,114
0.71
Mar 31, 2026
50.53
51.92
50.20
50.53
50.53
0.00%
0
0.00
Mar 30, 2026
51.53
51.92
50.20
50.53
50.53
-4.53%
1,625,624
1.16
Mar 27, 2026
53.88
53.88
52.36
52.93
52.93
-2.83%
478,158
0.34
Mar 26, 2026
54.47
54.75
51.91
54.47
54.47
0.00%
0
0.00
Mar 25, 2026
51.91
54.75
51.91
54.47
54.47
+5.99%
1,222,781
0.88
Mar 24, 2026
52.61
53.16
51.10
51.39
51.39
+0.78%
759,225
0.55
Mar 23, 2026
52.87
52.87
50.25
50.99
50.99
-4.17%
844,287
0.61
Mar 20, 2026
54.70
54.71
52.86
53.21
53.21
+1.39%
381,003
0.28
Mar 19, 2026
54.49
54.79
52.25
52.48
52.48
-5.59%
458,272
0.33
Mar 18, 2026
51.51
55.95
51.26
55.59
55.59
+8.21%
5,561,329
4.32
Mar 17, 2026
51.01
51.96
49.95
51.37
51.37
+1.66%
490,504
0.38
Mar 16, 2026
50.35
51.38
49.38
50.53
50.53
-0.26%
388,886
0.30
Mar 13, 2026
52.31
52.76
50.45
50.66
50.66
-4.63%
664,415
0.52
Mar 12, 2026
53.16
53.94
51.95
53.12
53.12
-1.52%
821,252
0.65
Mar 11, 2026
56.04
56.90
53.63
53.94
53.94
-3.75%
360,947
0.28
Mar 10, 2026
54.77
56.37
52.86
56.04
56.04
+4.65%
941,896
0.75
Mar 09, 2026
54.78
54.78
52.79
53.55
53.55
-4.12%
633,211
0.50
Mar 06, 2026
55.63
57.58
55.57
55.85
55.85
+0.14%
460,446
0.36
Mar 05, 2026
54.06
56.10
54.06
55.77
55.77
+2.76%
809,812
0.64
Mar 04, 2026
57.00
57.00
54.00
54.27
54.27
-5.25%
2,038,051
1.64
Mar 03, 2026
57.28
57.65
51.01
57.28
57.28
0.00%
0
0.00
Mar 02, 2026
51.01
57.65
51.01
57.28
57.28
-1.39%
2,286,904
1.87
Feb 27, 2026
61.31
61.54
57.40
58.09
58.09
-5.62%
1,192,327
0.97
Feb 26, 2026
61.32
63.05
60.85
61.55
61.55
+0.46%
1,042,220
0.86
Feb 25, 2026
62.01
62.07
60.28
61.27
61.27
+1.01%
306,514
0.25
Feb 24, 2026
61.70
61.89
59.86
60.66
60.66
-1.67%
435,731
0.35
Feb 23, 2026
63.01
63.02
61.25
61.69
61.69
-1.28%
503,693
0.40
Feb 20, 2026
62.11
63.20
61.97
62.49
62.49
+0.63%
324,891
0.26
Feb 19, 2026
63.05
64.15
61.93
62.10
62.10
-1.69%
737,070
0.58
Feb 18, 2026
62.62
63.80
62.49
63.17
63.17
+0.98%
176,038
0.14
Feb 17, 2026
61.67
63.19
61.40
62.56
62.56
+2.16%
639,989
0.50
Feb 16, 2026
60.95
62.10
60.38
61.79
61.79
+0.90%
521,430
0.41
Feb 13, 2026
61.45
62.44
60.83
61.24
61.24
-2.27%
487,204
0.37
Feb 12, 2026
62.50
63.24
61.51
62.66
62.66
-0.10%
775,133
0.58
Feb 11, 2026
63.90
63.90
62.20
62.72
62.72
-1.83%
438,363
0.33
Feb 10, 2026
64.88
65.17
63.70
63.89
63.89
-1.57%
1,113,750
0.83
Feb 09, 2026
63.64
65.10
63.19
64.91
64.91
+2.93%
992,055
0.75
Feb 06, 2026
63.10
63.53
61.87
63.06
63.06
-0.03%
774,903
0.58
Feb 05, 2026
65.35
65.36
62.85
63.08
63.08
-3.40%
1,147,876
0.87
Feb 04, 2026
64.00
66.25
63.50
65.30
65.30
+2.19%
1,683,748
1.29
Feb 03, 2026
64.48
65.50
62.70
63.90
63.90
+3.58%
988,734
0.76
Feb 02, 2026
61.21
62.42
58.93
61.69
61.69
-5.57%
2,128,839
1.67
Jan 30, 2026
61.75
65.69
61.74
65.33
65.33
+4.78%
2,319,951
1.86
Jan 29, 2026
63.03
63.67
61.09
62.35
62.35
-1.14%
898,828
0.72
Jan 28, 2026
62.16
63.61
61.58
63.07
63.07
+1.59%
1,870,591
1.29
Jan 27, 2026
63.60
64.56
61.66
62.08
62.08
-1.59%
3,005,936
2.10
Jan 26, 2026
63.08
68.00
61.22
63.08
63.08
0.00%
0
0.00
Jan 23, 2026
62.36
68.00
61.22
63.08
63.08
+1.71%
12,967,110
10.13
Rows: