Ujjivan Small

Ujjivan Small Finance Bank Ltd Historical Data

NSEBSE

₹57.77

(-0.21%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	54.13	55.1	53.92	54.22	22,121	21,24,23,557.83	17,19,573
23-Dec-2025	54.22	54.38	52.8	53.27	23,110	22,23,27,273.33	19,86,770
24-Dec-2025	53	53.53	52.42	53	26,077	32,03,18,397.77	33,67,417
26-Dec-2025	52.56	53.28	52.26	53.03	23,687	30,65,26,035.95	28,49,641
29-Dec-2025	52.8	53.06	51.52	51.76	34,762	61,85,54,032.56	81,48,404
30-Dec-2025	51.5	52.29	51.5	51.91	22,044	22,18,72,804.87	21,71,509
31-Dec-2025	51.91	53.1	51.8	52.99	13,829	20,94,31,022	24,51,629
01-Jan-2026	53	53.5	52.35	53.4	15,651	20,82,34,457.55	18,01,448
02-Jan-2026	53.4	56.14	53.4	55.71	62,255	90,61,06,602.16	89,03,691
05-Jan-2026	57	58.75	56.92	58.44	1,02,709	2,36,94,93,529.37	1,91,14,873
06-Jan-2026	58.44	59.15	57.82	58.21	64,468	1,28,30,50,107.21	1,29,32,785
07-Jan-2026	58.21	58.81	57.1	57.97	33,247	47,97,87,194.31	41,76,006
08-Jan-2026	57.45	60.2	57.45	58.02	87,729	1,86,24,72,368.52	1,61,58,518
09-Jan-2026	58.02	60	57.75	59.34	62,842	1,50,99,19,247.71	1,28,75,707
12-Jan-2026	59.77	60	57.16	58.32	48,141	1,03,33,07,696.1	82,37,144
13-Jan-2026	58.32	58.71	56.15	57.72	34,879	68,89,56,877.88	46,60,253
14-Jan-2026	57.02	59.4	57.02	58.99	53,290	96,66,81,801.43	98,71,555
16-Jan-2026	58.9	60.75	58.53	60.35	57,744	1,18,11,53,529.37	92,75,777
19-Jan-2026	60.05	61.7	59.65	60.26	51,494	1,16,59,87,754.76	1,05,24,092
20-Jan-2026	60	60.44	56.4	57.89	38,798	91,09,10,762.61	67,90,727
21-Jan-2026	57.2	58.93	56.62	57.77	65,766	1,09,47,54,212.52	1,00,61,162