Ujjivan Small

Ujjivan Small Finance Bank Ltd Historical Data

NSEBSE

₹67.85

(-1.05%)

Aug 28, 2026|09:29:31 PM

Invest wise with Expert advice

From Date

31/07/2026

To Date

31/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2026	70.5	70.92	68.9	70.37	37,684	86,33,94,529.74	51,41,804
30-Jul-2026	70.45	71.32	69.72	70.33	39,144	78,49,65,471.16	42,83,571
31-Jul-2026	70.02	72.8	69.88	71.75	52,378	1,30,70,96,238.15	90,95,166
03-Aug-2026	72.89	73.1	71	71.14	44,012	96,99,24,693.71	72,03,524
04-Aug-2026	70.95	71.76	68.52	70.35	44,269	1,58,54,37,394.26	1,05,60,719
05-Aug-2026	70.29	71	68.72	69.59	37,418	78,94,46,620.09	61,15,160
06-Aug-2026	70.34	72.58	70	72.05	41,105	1,14,86,71,369.17	77,46,642
07-Aug-2026	71.98	71.98	69.75	70.11	31,333	61,04,68,089.75	50,58,162
10-Aug-2026	70.7	71.59	69.6	69.76	32,882	48,09,57,064.88	32,96,796
11-Aug-2026	70.4	70.98	69.6	70.14	33,369	69,49,28,265.4	51,48,222
12-Aug-2026	70.39	72.68	70.23	72.38	60,573	1,29,93,58,980.62	92,76,276
13-Aug-2026	72.5	72.5	70.91	71.19	28,444	55,63,82,268.22	32,37,415
14-Aug-2026	71.55	72.85	71.1	72.47	58,305	1,20,33,53,191.9	99,87,197
17-Aug-2026	72.63	72.8	71.38	72.21	27,265	65,50,90,750.64	42,95,302
18-Aug-2026	71.98	72.64	71.13	72.33	48,011	81,79,67,597.02	53,25,633
19-Aug-2026	72.45	72.97	71.5	71.8	34,372	88,34,58,543.82	56,37,480
20-Aug-2026	72.55	73.94	71.52	71.93	72,455	1,72,45,13,852.81	88,79,689
21-Aug-2026	71.86	72.67	71.81	72.07	26,040	55,96,31,687.05	43,82,161
24-Aug-2026	72.07	72.38	70.05	70.29	49,551	1,20,07,55,449.35	92,16,144
25-Aug-2026	70.1	70.98	69.06	69.46	46,262	71,22,41,248.8	58,26,338
26-Aug-2026	69.25	70.26	68.25	68.99	53,209	1,06,49,91,529.11	63,74,322
27-Aug-2026	69.2	69.82	67.81	68.57	67,233	1,00,46,80,562.84	78,76,176