Ujjivan Small

Ujjivan Small Finance Bank Ltd Historical Data

NSEBSE

₹44.56

(-0.85%)

May 20, 2025|03:49:58 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	42.5	44.55	42.41	44.2	1,49,440	1,64,80,56,882.1	2,11,85,647
22-Apr-2025	44.5	44.95	43.66	44.27	1,43,445	1,34,41,41,904.54	1,81,18,263
23-Apr-2025	44.25	45.05	43.31	44.95	78,737	1,84,13,29,643.34	2,65,06,387
24-Apr-2025	44.85	45.05	44.39	44.74	36,744	1,24,19,72,628.92	1,71,03,714
25-Apr-2025	44.7	44.7	42.54	44.09	67,662	99,21,57,533.85	1,00,49,019
28-Apr-2025	43.16	44.1	42.85	43.83	67,182	92,78,09,870.9	1,23,98,803
29-Apr-2025	43.99	44.55	43.48	43.9	61,679	81,63,24,745.71	1,02,54,798
30-Apr-2025	43	44.05	41.05	42.63	76,769	1,21,98,31,803.36	1,02,36,473
02-May-2025	42.6	42.9	40.59	42.4	59,194	96,99,04,370.76	89,97,389
05-May-2025	41.36	42.09	41.2	41.54	36,488	46,94,38,498.12	56,18,423
06-May-2025	41.54	41.95	40.7	40.97	34,553	77,75,87,819.84	1,27,69,888
07-May-2025	39.9	41.45	39.77	40.77	27,908	36,30,09,147.19	32,64,027
08-May-2025	41	42.11	40.8	41.44	42,556	55,50,18,098.53	72,75,451
09-May-2025	40	41.22	39.89	40.73	69,211	72,37,65,928.43	98,34,458
12-May-2025	42.56	43.41	41.81	43.04	44,185	76,68,00,944.17	96,25,684
13-May-2025	42.99	44.5	42.54	43.97	35,408	91,58,55,659.74	1,30,14,324
14-May-2025	44.5	45.06	43.72	44.9	31,221	73,71,17,027.93	96,81,503
15-May-2025	44.9	45.59	44.4	45.41	43,465	94,63,52,129.26	1,40,69,865
16-May-2025	45.41	45.61	44.16	44.59	31,248	60,93,51,782.56	82,86,308
19-May-2025	44.31	45.12	44.15	44.94	27,118	46,70,51,979.16	61,65,084