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

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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