Ujjivan Financial Services Share Price History Ujjivan Fin.Ser.

151.15

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

151.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

150.70

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Ujjivan Financial Services Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
26-May-2020 153 155 148 151 22,628 459 247,777 7 -1.80
22-May-2020 154 160 145 151 47,973 1,038 736,761 15.40 -3
21-May-2020 160 164 155 157 39,017 786 475,638 8.50 -3.80
20-May-2020 153 160 153 159 28,522 562 405,138 6.55 5.20
19-May-2020 157 160 149 153 48,610 1,090 493,176 10.30 -4.20
18-May-2020 170 170 152 154 49,758 1,061 1,144,976 18.50 -16
15-May-2020 174 175 164 168 36,638 807 577,670 11.20 -6.10
14-May-2020 175 184 170 172 54,929 1,215 776,432 14.20 -3.40
13-May-2020 182 182 172 175 30,641 671 703,053 10 -6.90
12-May-2020 167 169 161 167 31,584 655 389,512 8.70 0.35
11-May-2020 168 173 167 170 29,394 671 500,243 6.40 2.25
08-May-2020 174 177 164 166 28,269 599 548,157 13.10 -8.40
07-May-2020 170 179 167 170 29,400 655 349,957 11.70 -0.60
06-May-2020 166 174 162 172 40,766 867 527,843 12 6.45
05-May-2020 170 175 165 166 34,370 772 384,926 9.60 -4.10
04-May-2020 169 169 158 165 37,514 725 634,478 11.50 -4.20
30-Apr-2020 180 184 175 176 33,649 811 800,148 9.30 -4.20
29-Apr-2020 177 181 174 176 48,568 1,108 690,399 7.50 -1.20
28-Apr-2020 170 178 162 175 57,588 1,267 1,293,300 16.20 5.95
27-Apr-2020 170 174 163 165 43,245 848 565,415 10.70 -4.90