Ujjivan Small Finance Bank Limited (UJJIVANSFB.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:49PM IST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 44.84 | 45.00 | 44.11 | 44.86 | 44.86 | 2,793,230 |
| 04 July 2024 | 44.70 | 45.05 | 44.27 | 44.98 | 44.98 | 2,778,610 |
| 03 July 2024 | 44.54 | 44.71 | 44.17 | 44.27 | 44.27 | 1,038,121 |
| 02 July 2024 | 44.70 | 45.03 | 43.80 | 44.04 | 44.04 | 3,735,291 |
| 01 July 2024 | 45.87 | 45.87 | 44.20 | 44.48 | 44.48 | 3,148,342 |
| 28 June 2024 | 44.45 | 45.75 | 44.05 | 45.10 | 45.10 | 2,019,149 |
| 27 June 2024 | 44.18 | 44.29 | 43.01 | 43.77 | 43.77 | 5,528,343 |
| 26 June 2024 | 44.99 | 45.00 | 43.84 | 43.90 | 43.90 | 2,471,923 |
| 25 June 2024 | 46.59 | 46.70 | 45.14 | 45.23 | 45.23 | 4,446,819 |
| 24 June 2024 | 47.33 | 47.33 | 44.73 | 45.85 | 45.85 | 13,058,900 |
| 21 June 2024 | 49.49 | 50.33 | 48.14 | 48.36 | 48.36 | 17,587,080 |
| 20 June 2024 | 50.30 | 50.73 | 48.20 | 48.38 | 48.38 | 12,651,830 |
| 19 June 2024 | 50.50 | 50.60 | 49.60 | 50.04 | 50.04 | 1,293,379 |
| 18 June 2024 | 50.50 | 50.95 | 49.70 | 50.48 | 50.48 | 550,356 |
| 14 June 2024 | 49.71 | 50.06 | 49.42 | 49.96 | 49.96 | 1,138,324 |
| 13 June 2024 | 50.11 | 50.95 | 49.50 | 49.58 | 49.58 | 1,519,312 |
| 12 June 2024 | 49.73 | 50.12 | 49.65 | 49.81 | 49.81 | 1,065,759 |
| 11 June 2024 | 50.07 | 50.13 | 49.63 | 49.89 | 49.89 | 420,154 |
| 10 June 2024 | 49.99 | 50.91 | 49.85 | 50.08 | 50.08 | 839,128 |
| 07 June 2024 | 48.10 | 49.77 | 47.82 | 49.54 | 49.54 | 1,889,204 |
| 06 June 2024 | 48.94 | 49.28 | 47.50 | 47.88 | 47.88 | 1,505,934 |
| 05 June 2024 | 46.80 | 47.90 | 44.30 | 47.41 | 47.41 | 2,934,750 |
| 04 June 2024 | 50.44 | 50.44 | 40.00 | 45.32 | 45.32 | 5,494,734 |
| 03 June 2024 | 51.19 | 51.75 | 49.50 | 49.80 | 49.80 | 1,067,496 |
| 31 May 2024 | 49.64 | 50.20 | 48.00 | 49.70 | 49.70 | 2,304,966 |
| 30 May 2024 | 50.59 | 50.76 | 48.90 | 49.07 | 49.07 | 2,423,862 |
| 29 May 2024 | 49.71 | 51.50 | 49.71 | 50.53 | 50.53 | 2,593,801 |
| 28 May 2024 | 53.49 | 53.50 | 52.60 | 53.07 | 53.07 | 225,690 |
| 27 May 2024 | 53.60 | 53.95 | 52.84 | 53.42 | 53.42 | 420,801 |
| 24 May 2024 | 53.10 | 53.50 | 52.77 | 52.99 | 52.99 | 599,200 |
| 23 May 2024 | 53.50 | 53.80 | 52.95 | 53.05 | 53.05 | 336,289 |
| 22 May 2024 | 53.44 | 53.53 | 52.30 | 53.30 | 53.30 | 1,108,750 |
| 21 May 2024 | 53.61 | 54.74 | 52.67 | 52.86 | 52.86 | 1,457,505 |
| 17 May 2024 | 52.10 | 52.80 | 51.23 | 52.71 | 52.71 | 711,876 |
| 16 May 2024 | 53.45 | 53.63 | 51.31 | 51.46 | 51.46 | 365,579 |
| 15 May 2024 | 52.91 | 53.74 | 52.82 | 53.23 | 53.23 | 537,753 |
| 14 May 2024 | 52.80 | 52.88 | 51.96 | 52.76 | 52.76 | 296,283 |
| 13 May 2024 | 53.16 | 53.16 | 51.14 | 52.27 | 52.27 | 370,481 |
| 10 May 2024 | 51.91 | 53.43 | 50.37 | 52.92 | 52.92 | 1,064,268 |
| 09 May 2024 | 53.43 | 53.94 | 51.18 | 51.92 | 51.92 | 733,260 |
| 08 May 2024 | 53.35 | 53.70 | 53.00 | 53.43 | 53.43 | 470,374 |
| 07 May 2024 | 54.10 | 54.17 | 52.60 | 53.58 | 53.58 | 334,434 |
| 06 May 2024 | 55.06 | 55.15 | 53.45 | 54.01 | 54.01 | 1,051,607 |
| 03 May 2024 | 56.04 | 56.10 | 54.09 | 54.57 | 54.57 | 733,384 |
| 02 May 2024 | 54.25 | 55.90 | 53.52 | 55.15 | 55.15 | 867,874 |
| 30 Apr 2024 | 54.31 | 54.31 | 53.49 | 53.64 | 53.64 | 477,928 |
| 29 Apr 2024 | 54.01 | 54.68 | 53.42 | 53.74 | 53.74 | 1,039,281 |
| 26 Apr 2024 | 53.06 | 53.68 | 52.85 | 53.16 | 53.16 | 799,456 |
| 25 Apr 2024 | 53.80 | 53.80 | 53.09 | 53.19 | 53.19 | 310,479 |
| 24 Apr 2024 | 53.40 | 54.58 | 53.40 | 53.84 | 53.84 | 906,207 |
| 23 Apr 2024 | 52.59 | 54.10 | 52.55 | 53.34 | 53.34 | 367,841 |
| 22 Apr 2024 | 54.02 | 54.10 | 52.93 | 53.04 | 53.04 | 951,670 |
| 19 Apr 2024 | 51.71 | 53.19 | 50.82 | 52.95 | 52.95 | 531,777 |
| 18 Apr 2024 | 53.20 | 53.45 | 52.20 | 52.51 | 52.51 | 280,929 |
| 16 Apr 2024 | 51.00 | 52.75 | 50.78 | 52.24 | 52.24 | 739,978 |
| 15 Apr 2024 | 45.66 | 52.78 | 45.66 | 51.75 | 51.75 | 1,873,602 |
| 12 Apr 2024 | 54.10 | 54.36 | 53.52 | 53.86 | 53.86 | 258,491 |
| 10 Apr 2024 | 54.90 | 54.92 | 54.00 | 54.32 | 54.32 | 282,668 |
| 09 Apr 2024 | 56.25 | 56.25 | 54.23 | 54.82 | 54.82 | 575,957 |
| 08 Apr 2024 | 56.73 | 56.73 | 55.35 | 56.03 | 56.03 | 1,149,423 |
| 05 Apr 2024 | 54.59 | 56.00 | 53.65 | 55.89 | 55.89 | 1,862,135 |
| 04 Apr 2024 | 52.11 | 54.75 | 52.00 | 54.27 | 54.27 | 2,041,162 |
| 03 Apr 2024 | 50.90 | 51.84 | 50.08 | 51.07 | 51.07 | 1,074,141 |
| 02 Apr 2024 | 48.51 | 51.24 | 47.35 | 50.70 | 50.70 | 1,615,314 |
| 01 Apr 2024 | 45.29 | 48.70 | 45.07 | 48.43 | 48.43 | 3,379,026 |
| 28 Mar 2024 | 45.09 | 45.45 | 44.02 | 44.31 | 44.31 | 1,786,198 |
| 27 Mar 2024 | 45.90 | 46.00 | 44.05 | 44.20 | 44.20 | 806,109 |
| 26 Mar 2024 | 46.20 | 47.20 | 45.46 | 45.62 | 45.62 | 1,932,175 |
| 22 Mar 2024 | 46.19 | 46.85 | 45.65 | 46.10 | 46.10 | 641,205 |
| 21 Mar 2024 | 44.24 | 46.54 | 44.15 | 45.93 | 45.93 | 2,178,865 |
| 20 Mar 2024 | 46.06 | 46.06 | 43.40 | 43.70 | 43.70 | 2,022,888 |
| 19 Mar 2024 | 47.17 | 47.54 | 45.27 | 45.45 | 45.45 | 942,192 |
| 18 Mar 2024 | 47.29 | 47.50 | 46.68 | 47.04 | 47.04 | 1,045,992 |
| 15 Mar 2024 | 48.45 | 48.88 | 45.35 | 46.77 | 46.77 | 2,048,852 |
| 14 Mar 2024 | 44.89 | 48.89 | 44.29 | 48.45 | 48.45 | 1,989,209 |
| 13 Mar 2024 | 49.16 | 49.48 | 44.30 | 44.89 | 44.89 | 1,367,708 |
| 12 Mar 2024 | 50.87 | 51.15 | 48.80 | 49.19 | 49.19 | 512,341 |
| 11 Mar 2024 | 52.09 | 52.09 | 50.62 | 50.80 | 50.80 | 370,809 |
| 07 Mar 2024 | 51.61 | 52.22 | 51.45 | 51.78 | 51.78 | 660,432 |
| 06 Mar 2024 | 52.62 | 52.62 | 50.78 | 51.45 | 51.45 | 325,517 |
| 05 Mar 2024 | 52.73 | 52.73 | 51.72 | 52.03 | 52.03 | 243,679 |
| 04 Mar 2024 | 53.26 | 53.28 | 52.15 | 52.49 | 52.49 | 782,036 |
| 01 Mar 2024 | 53.56 | 53.82 | 52.89 | 53.04 | 53.04 | 756,631 |
| 29 Feb 2024 | 52.21 | 53.67 | 50.09 | 53.21 | 53.21 | 2,107,940 |
| 28 Feb 2024 | 53.12 | 53.45 | 50.85 | 51.21 | 51.21 | 1,352,918 |
| 27 Feb 2024 | 53.51 | 53.81 | 52.80 | 53.11 | 53.11 | 284,489 |
| 26 Feb 2024 | 54.86 | 54.86 | 53.00 | 53.18 | 53.18 | 521,084 |
| 23 Feb 2024 | 53.87 | 54.32 | 53.75 | 54.04 | 54.04 | 386,998 |
| 22 Feb 2024 | 54.48 | 54.79 | 52.54 | 53.68 | 53.68 | 1,267,733 |
| 21 Feb 2024 | 55.51 | 55.51 | 54.10 | 54.35 | 54.35 | 955,545 |
| 20 Feb 2024 | 55.31 | 55.72 | 55.00 | 55.14 | 55.14 | 843,034 |
| 19 Feb 2024 | 56.01 | 56.20 | 55.10 | 55.32 | 55.32 | 593,285 |
| 16 Feb 2024 | 56.81 | 57.24 | 56.00 | 56.07 | 56.07 | 863,024 |
| 15 Feb 2024 | 56.20 | 57.25 | 55.80 | 56.55 | 56.55 | 893,206 |
| 14 Feb 2024 | 54.59 | 55.30 | 53.90 | 55.14 | 55.14 | 381,383 |
| 13 Feb 2024 | 54.91 | 55.47 | 52.93 | 54.71 | 54.71 | 1,421,614 |
| 12 Feb 2024 | 57.77 | 57.77 | 54.75 | 55.02 | 55.02 | 709,430 |
| 09 Feb 2024 | 58.47 | 59.15 | 55.55 | 57.36 | 57.36 | 1,326,753 |
| 08 Feb 2024 | 59.00 | 61.30 | 57.62 | 58.00 | 58.00 | 1,731,976 |
| 07 Feb 2024 | 59.27 | 59.40 | 58.00 | 58.23 | 58.23 | 1,489,124 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.