Ujjivan Small

Ujjivan Small Finance Bank Ltd Historical Data

NSEBSE

₹65.63

(0.03%)

Jul 21, 2026|09:30:26 PM

Invest wise with Expert advice

From Date

21/06/2026

To Date

21/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jun-2026	57.3	57.76	56.49	56.7	46,312	34,64,31,452.7	31,72,229
23-Jun-2026	56.7	56.98	55.83	56.07	24,056	33,95,94,240.1	32,54,633
24-Jun-2026	56.13	57.57	55.41	57.22	37,882	53,54,68,310.53	48,49,617
25-Jun-2026	57.7	58.09	55.81	56.14	31,824	35,57,80,275.51	30,80,552
29-Jun-2026	56.14	57.07	55.62	56.91	48,982	52,60,33,660.85	55,26,245
30-Jun-2026	57.01	59.58	56.69	59.05	70,085	1,73,43,66,163.06	1,75,98,728
01-Jul-2026	59.16	61.8	59.12	61.31	76,969	1,49,59,82,988.8	1,36,99,178
02-Jul-2026	61.31	62.21	60.78	61.4	60,929	1,33,25,55,522.02	1,36,20,571
03-Jul-2026	62.32	62.85	58.84	59.6	75,125	1,75,89,85,866.98	1,47,54,298
06-Jul-2026	59.65	60.1	59.15	59.78	41,893	73,50,36,784.26	60,61,548
07-Jul-2026	59.9	62.45	59.89	61.62	71,167	1,24,34,15,135.83	96,66,071
08-Jul-2026	61.4	61.4	59.22	59.63	55,391	66,83,57,678.82	57,29,744
09-Jul-2026	59.7	63.34	59.42	62.58	73,368	1,65,22,75,567.67	1,34,86,828
10-Jul-2026	63.25	65.84	63.25	65.27	1,13,217	2,57,47,76,144.78	2,08,55,448
13-Jul-2026	65	67	64.02	66.87	93,536	1,88,27,32,536.33	1,20,89,184
14-Jul-2026	66.21	67.45	64.78	65.14	75,956	1,45,64,49,926.93	94,70,607
15-Jul-2026	65.35	66.74	64.5	65.51	55,584	96,31,54,236.05	62,34,613
16-Jul-2026	65.52	66.16	64.1	65.62	48,828	76,24,39,333.42	46,69,491
17-Jul-2026	65.64	66.6	64.32	64.88	41,144	1,29,65,37,280.18	93,97,374
20-Jul-2026	64.69	65.9	64.51	65.61	25,806	45,55,40,387.49	29,87,516