Ujjivan Small

Ujjivan Small Finance Bank Ltd Historical Data

NSEBSE

₹61.37

(3.93%)

Jul 1, 2026|07:59:57 PM

Invest wise with Expert advice

From Date

01/06/2026

To Date

01/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jun-2026	54.39	54.84	52.72	53.87	34,620	52,78,37,895.18	44,86,319
02-Jun-2026	53.48	54.03	52.51	53.18	49,638	45,44,80,286.27	38,38,325
03-Jun-2026	53	54.13	52.34	53.79	41,173	79,32,56,498.47	81,77,838
04-Jun-2026	53.7	54.5	52.9	53.09	27,174	55,47,72,292.54	54,14,700
05-Jun-2026	53.36	54	53.02	53.56	33,106	79,05,32,277.36	83,23,532
08-Jun-2026	52.81	53.84	52.03	52.33	39,922	51,35,59,817.85	44,37,483
09-Jun-2026	52.49	54.6	52.49	53.95	43,537	69,06,13,151.68	74,62,278
10-Jun-2026	54.09	54.09	52.81	52.94	28,612	39,49,68,518.24	40,68,861
11-Jun-2026	52.71	53.61	52.51	53.26	42,130	31,21,48,202.65	33,19,135
12-Jun-2026	54	55	53.72	54.76	46,947	76,68,48,646.57	86,14,435
15-Jun-2026	56	57.2	55.42	56.95	43,789	63,86,94,313.56	55,54,242
16-Jun-2026	56.95	57.85	56.48	57.39	39,764	47,29,34,909.2	42,56,876
17-Jun-2026	57.39	57.39	56.57	56.75	23,749	24,81,22,269.95	24,65,681
18-Jun-2026	56.8	59.5	56.75	58.62	37,840	78,11,60,878.35	79,03,790
19-Jun-2026	58.52	58.84	57.02	57.27	26,317	39,72,48,076.42	33,57,672
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