Ujjivan Small

Ujjivan Small Finance Bank Ltd Historical Data

NSEBSE

₹52.69

(-0.58%)

Dec 12, 2025|01:29:59 PM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	50.55	51.28	50.55	51	16,143	24,61,47,070.95	23,05,964
13-Nov-2025	51	52.54	50.65	51.92	26,325	56,06,00,521.36	57,88,295
14-Nov-2025	51.92	52.22	51.46	51.81	18,177	30,71,75,381.04	33,95,129
17-Nov-2025	52.42	55.24	52.24	53.78	48,696	1,13,43,21,014.25	95,69,670
18-Nov-2025	54.19	54.19	52.82	52.97	17,175	27,81,03,838.6	29,19,881
19-Nov-2025	52.97	54.35	52.08	54.11	36,888	62,58,15,722.65	59,11,038
20-Nov-2025	54	54.8	53.78	54.03	32,239	51,06,23,899.02	50,19,854
21-Nov-2025	53.9	54.4	53.15	54.16	27,650	44,53,73,389.51	47,73,702
24-Nov-2025	54.1	54.9	53.35	53.82	45,765	70,81,99,033.41	62,67,875
25-Nov-2025	53.79	54	53.2	53.86	36,239	31,14,44,349.73	29,57,139
26-Nov-2025	53.85	56.18	53.3	55.93	86,373	1,66,99,45,121.96	1,84,79,887
27-Nov-2025	55.5	56.05	54.33	54.6	38,982	64,14,18,836.23	59,17,711
28-Nov-2025	54.62	55.1	54.11	54.43	43,258	34,82,72,048.44	31,98,143
01-Dec-2025	54.63	56.3	54.58	55.68	60,020	87,44,68,687.26	79,40,438
02-Dec-2025	55.68	55.68	54.66	54.96	28,468	33,59,21,256.9	31,98,953
03-Dec-2025	55.09	55.15	53.34	53.83	28,237	38,36,28,016.33	31,92,794
04-Dec-2025	53.83	54.45	53.2	54	34,164	31,72,32,737.31	29,93,737
05-Dec-2025	54.1	54.13	52.8	53.4	36,638	49,97,35,705.91	41,97,100
08-Dec-2025	53.27	53.73	51.16	51.94	39,334	48,39,50,474.76	49,93,651
09-Dec-2025	51.3	53.03	50	52.44	71,046	71,32,57,821.19	69,69,250
10-Dec-2025	52.43	53.42	52.42	53.2	24,148	45,67,42,447.12	47,28,344
11-Dec-2025	53	53.52	52.14	53	53,789	33,84,29,301.88	32,04,089