Ujjivan Financial Services Ltd Share Price Ujjivan Fin.Ser.

312.55

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

310.95

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

311.30

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

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
()
20-Sep-2019 291 316 287 313 34,810 1,118 808,236 29.30 22
19-Sep-2019 301 301 287 289 26,627 807 490,260 14.50 -12
18-Sep-2019 298 302 294 298 18,917 560 365,079 8.25 0.45
17-Sep-2019 306 307 295 296 26,121 861 711,370 11.90 -9.60
16-Sep-2019 310 312 297 305 52,329 1,876 878,785 14.70 -5.10
13-Sep-2019 314 325 311 322 22,434 703 255,898 14.20 8.15
12-Sep-2019 317 323 312 314 28,154 945 311,017 11.80 -2.90
11-Sep-2019 310 318 306 316 24,501 811 293,875 12.10 5.60
09-Sep-2019 297 308 292 306 35,158 1,213 236,760 16.60 9.30
06-Sep-2019 306 313 303 310 40,469 1,278 370,043 9.45 4.15
05-Sep-2019 292 308 287 303 26,017 852 313,771 20.90 11.70
04-Sep-2019 293 293 281 290 25,257 738 550,660 12.60 -3.20
03-Sep-2019 301 302 289 291 36,332 988 974,728 12.60 -9.90
30-Aug-2019 292 306 286 304 65,760 1,602 1,340,250 20.30 12.30
29-Aug-2019 283 295 281 294 30,669 665 634,022 14.50 10.60
28-Aug-2019 291 292 275 284 20,478 579 248,504 16.40 -7.20
27-Aug-2019 280 297 279 291 58,974 1,546 1,168,716 18 11.10
26-Aug-2019 274 277 263 275 14,301 413 192,767 13.80 1.30
23-Aug-2019 262 268 255 265 16,307 453 156,212 12.90 3.15
22-Aug-2019 256 268 256 260 20,925 625 476,074 12.30 4.70
21-Aug-2019 270 273 255 258 33,725 776 835,926 17.20 -12