Ujjivan Financial Services Share Price History

Ujjivan Fin.Ser.

CMP as on 19-Jan-21 15:53

₹ 283.40
3.25 1.16%

Open

₹ 282.50

Turnover (lac)

₹ 1,016

Prev. Close

₹ 280.15

Day's Vol (shares)

₹ 3,58,544

Day's Range (₹)

₹ 280.55
₹ 286.15

CMP as on19-Jan-21 15:33

₹ 284.00
3.9 1.39%

Open

₹ 278.10

Turnover (lac)

₹ 346

Prev. Close

₹ 280.10

Day's Vol (shares)

₹ 16,112

Day's Range

₹ 278.10
₹ 286.00

Ujjivan Financial Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Jan-2021 283 286 281 283 6,529 102 127,991 5.60 0.90
18-Jan-2021 289 289 279 280 6,282 93.50 139,738 10.20 -8.80
15-Jan-2021 295 295 288 289 7,180 112 150,436 7.55 -5.80
14-Jan-2021 292 298 290 295 11,334 180 201,899 7.70 3.15
13-Jan-2021 297 303 286 291 12,195 222 289,624 16.60 -5.90
12-Jan-2021 301 303 295 298 7,518 152 232,547 7.75 -3.80
11-Jan-2021 305 307 295 301 15,720 246 273,306 12.20 -3.40
08-Jan-2021 299 311 293 302 36,843 717 787,844 17.60 3.60
07-Jan-2021 281 304 281 296 26,555 613 577,388 22.70 15.10
06-Jan-2021 282 286 278 280 12,252 212 242,739 7.95 -2.40
05-Jan-2021 279 282 277 279 6,974 95.30 140,107 4.80 0.45
04-Jan-2021 284 284 278 279 7,023 85.10 131,484 6.20 -4.80
01-Jan-2021 278 284 276 281 5,622 93.30 112,594 7.75 2.90
31-Dec-2020 277 280 275 276 4,083 62.10 59,193 4.95 -1
30-Dec-2020 278 281 272 276 5,858 85.90 119,309 9.10 -1.80
29-Dec-2020 281 283 276 277 9,958 102 152,379 6.95 -4.30
28-Dec-2020 275 281 275 280 7,504 124 165,958 5.80 4.45
24-Dec-2020 276 278 273 274 8,844 100 121,886 5 -1.30
23-Dec-2020 269 277 269 274 10,738 105 135,772 7.70 5
22-Dec-2020 270 274 258 270 25,963 215 292,659 15.60 0.35
21-Dec-2020 287 291 248 274 15,854 251 325,404 42.90 -13