Want to see IN:UJJIVANSFB full AI Analyst Report?
Ujjivan Small Finance Bank Ltd. (UJJIVANSFB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.00 | 56.44 | 53.01 | 53.20 | 53.20 | -5.00% | 516,287 | 0.46 |
| Oct 29, 2026 | 54.59 | 56.25 | 54.22 | 56.00 | 56.00 | +3.02% | 3,835,766 | 3.57 |
| Oct 28, 2026 | 55.56 | 55.56 | 54.12 | 54.36 | 54.36 | -2.93% | 1,975,168 | 1.87 |
| Oct 27, 2026 | 55.00 | 56.41 | 54.79 | 56.00 | 56.00 | +0.67% | 1,309,391 | 1.25 |
| Oct 26, 2026 | 57.66 | 57.87 | 54.44 | 55.63 | 55.63 | -4.09% | 1,297,512 | 1.25 |
| Oct 23, 2026 | 61.41 | 61.41 | 56.11 | 58.00 | 58.00 | -5.87% | 1,318,472 | 1.26 |
| Oct 22, 2026 | 60.46 | 61.62 | 59.99 | 61.62 | 61.62 | -0.53% | 803,920 | 0.74 |
| Oct 21, 2026 | 63.30 | 63.88 | 59.88 | 61.95 | 61.95 | -1.92% | 564,620 | 0.48 |
| Oct 20, 2026 | 63.16 | 64.41 | 61.23 | 63.16 | 63.16 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 64.34 | 64.41 | 61.23 | 63.16 | 63.16 | -0.50% | 1,208,557 | 0.92 |
| Oct 16, 2026 | 64.66 | 66.26 | 62.57 | 63.48 | 63.48 | -2.17% | 1,861,449 | 1.43 |
| Oct 15, 2026 | 64.95 | 66.35 | 64.30 | 64.89 | 64.89 | -0.76% | 651,541 | 0.50 |
| Oct 14, 2026 | 65.45 | 66.19 | 64.63 | 65.39 | 65.39 | +0.66% | 353,273 | 0.27 |
| Oct 13, 2026 | 62.02 | 65.44 | 62.02 | 64.96 | 64.96 | +4.12% | 963,856 | 0.75 |
| Oct 12, 2026 | 61.69 | 63.37 | 61.57 | 62.39 | 62.39 | +1.98% | 5,489,479 | 4.51 |
| Oct 09, 2026 | 62.39 | 62.89 | 61.18 | 61.18 | 61.18 | -1.56% | 467,759 | 0.38 |
| Oct 08, 2026 | 65.00 | 65.00 | 61.64 | 62.15 | 62.15 | -4.24% | 1,233,794 | 0.98 |
| Oct 07, 2026 | 65.03 | 67.17 | 64.65 | 64.90 | 64.90 | -0.67% | 892,809 | 0.71 |
| Oct 06, 2026 | 66.95 | 67.95 | 65.14 | 65.34 | 65.34 | -2.91% | 781,475 | 0.61 |
| Oct 05, 2026 | 66.98 | 67.63 | 65.92 | 67.30 | 67.30 | +3.05% | 480,404 | 0.37 |
| Oct 02, 2026 | 65.31 | 67.56 | 65.05 | 65.31 | 65.31 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 67.07 | 67.56 | 65.05 | 65.31 | 65.31 | -3.20% | 377,326 | 0.29 |
| Sep 30, 2026 | 65.98 | 68.25 | 65.80 | 67.47 | 67.47 | +3.45% | 644,994 | 0.45 |
| Sep 29, 2026 | 63.00 | 65.39 | 62.55 | 65.22 | 65.22 | +3.36% | 907,002 | 0.62 |
| Sep 28, 2026 | 64.76 | 64.96 | 63.00 | 63.10 | 63.10 | -2.56% | 747,634 | 0.47 |
| Sep 25, 2026 | 63.50 | 65.06 | 62.80 | 64.76 | 64.76 | +3.32% | 488,956 | 0.29 |
| Sep 24, 2026 | 65.00 | 65.00 | 61.29 | 62.68 | 62.68 | -5.00% | 4,166,725 | 2.54 |
| Sep 23, 2026 | 64.73 | 66.33 | 64.72 | 65.98 | 65.98 | +1.76% | 439,012 | 0.27 |
| Sep 22, 2026 | 64.80 | 65.79 | 64.46 | 64.84 | 64.84 | +0.19% | 238,848 | 0.15 |
| Sep 21, 2026 | 65.02 | 65.14 | 64.11 | 64.72 | 64.72 | -0.43% | 187,472 | 0.11 |
| Sep 18, 2026 | 63.98 | 65.26 | 63.89 | 65.00 | 65.00 | +1.61% | 297,220 | 0.18 |
| Sep 17, 2026 | 64.54 | 65.70 | 63.48 | 63.97 | 63.97 | -1.30% | 1,123,600 | 0.69 |
| Sep 16, 2026 | 63.90 | 65.01 | 63.08 | 64.81 | 64.81 | +1.22% | 194,898 | 0.12 |
| Sep 15, 2026 | 65.99 | 66.62 | 63.84 | 64.03 | 64.03 | -2.18% | 198,229 | 0.12 |
| Sep 14, 2026 | 65.46 | 66.12 | 64.71 | 65.46 | 65.46 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 66.10 | 66.12 | 64.71 | 65.46 | 65.46 | -1.55% | 838,390 | 0.51 |
| Sep 10, 2026 | 64.81 | 66.69 | 64.05 | 66.49 | 66.49 | +3.70% | 721,173 | 0.44 |
| Sep 09, 2026 | 64.21 | 64.88 | 63.73 | 64.12 | 64.12 | -1.10% | 531,657 | 0.32 |
| Sep 08, 2026 | 64.86 | 65.48 | 63.90 | 64.83 | 64.83 | -0.46% | 729,661 | 0.45 |
| Sep 07, 2026 | 64.72 | 65.35 | 63.60 | 65.13 | 65.13 | +1.09% | 814,251 | 0.50 |
| Sep 04, 2026 | 63.01 | 64.85 | 62.92 | 64.43 | 64.43 | +2.30% | 720,460 | 0.44 |
| Sep 03, 2026 | 64.30 | 65.28 | 62.64 | 62.98 | 62.98 | -1.42% | 2,016,043 | 1.26 |
| Sep 02, 2026 | 65.18 | 65.50 | 61.36 | 63.89 | 63.89 | -2.31% | 3,791,110 | 2.46 |
| Sep 01, 2026 | 69.59 | 69.59 | 65.00 | 65.40 | 65.40 | -5.40% | 5,044,222 | 3.43 |
| Aug 31, 2026 | 67.09 | 69.43 | 66.73 | 69.13 | 69.13 | +1.84% | 929,594 | 0.63 |
| Aug 28, 2026 | 68.75 | 69.27 | 67.66 | 67.88 | 67.88 | -0.96% | 307,891 | 0.21 |
| Aug 27, 2026 | 69.06 | 69.80 | 67.83 | 68.54 | 68.54 | -0.74% | 916,251 | 0.63 |
| Aug 26, 2026 | 69.22 | 70.27 | 68.25 | 69.05 | 69.05 | -0.52% | 472,838 | 0.32 |
| Aug 25, 2026 | 70.27 | 71.00 | 69.15 | 69.41 | 69.41 | -1.31% | 1,190,035 | 0.82 |
| Aug 24, 2026 | 72.03 | 72.38 | 70.03 | 70.33 | 70.33 | -2.36% | 467,539 | 0.32 |