Ujjivan Financial Services Share Price History
CMP as on 19-Jan-21 15:53
₹ 283.40Open
₹ 282.50Turnover (lac)
₹ 1,016Prev. Close
₹ 280.15Day's Vol (shares)
₹ 3,58,544CMP as on19-Jan-21 15:33
₹ 284.00Open
₹ 278.10Turnover (lac)
₹ 346Prev. Close
₹ 280.10Day's Vol (shares)
₹ 16,112Ujjivan Financial Services Historical Data
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 |