Ujjivan Financial Services Ltd Share Price Ujjivan Fin.Ser.

308.30

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

308.35

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

309.30

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
()
16-Oct-2019 303 310 303 308 15,573 808 758,450 7.35 5.30
15-Oct-2019 299 303 294 302 10,925 296 124,076 8.70 2.45
14-Oct-2019 300 303 294 297 17,278 467 326,212 8.60 -2.30
11-Oct-2019 298 304 293 298 27,260 663 496,985 11.70 -0.30
10-Oct-2019 304 304 295 298 16,658 470 220,404 9 -6.40
09-Oct-2019 298 306 292 304 14,682 581 461,363 13.90 6.45
07-Oct-2019 311 311 293 296 27,133 1,060 985,530 18.70 -15
04-Oct-2019 312 328 305 310 41,089 1,187 300,722 22.80 -2.30
03-Oct-2019 308 316 306 311 12,639 330 136,397 10.80 2.65
01-Oct-2019 315 318 303 311 15,303 583 360,192 15.60 -3.60
30-Sep-2019 316 317 306 315 12,958 394 174,305 10.70 -1.30
27-Sep-2019 318 325 314 315 19,072 550 327,962 10.70 -3.50
26-Sep-2019 314 322 314 318 18,121 741 863,868 8.40 4.70
25-Sep-2019 317 322 307 312 16,995 606 531,114 15 -5
24-Sep-2019 315 323 312 318 16,234 601 511,540 11.10 2.55
23-Sep-2019 320 321 312 315 18,003 637 408,932 8.30 -5.30
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