Ujjivan Small

Ujjivan Small Finance Bank Ltd Historical Data

NSEBSE

₹50.52

(4.01%)

Jun 10, 2025|10:39:55 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	45.01	45.24	44.15	44.56	51,139	47,95,89,952.1	65,48,670
21-May-2025	44.49	45.09	44.05	44.34	23,321	34,24,31,281.81	36,02,412
22-May-2025	44.3	45.12	44.12	44.46	17,577	23,04,17,012.01	20,53,637
23-May-2025	44.44	45.09	44.1	44.76	16,914	29,57,26,032.76	33,38,749
26-May-2025	44.8	45.7	44.22	44.41	26,623	46,09,65,402.95	45,41,465
27-May-2025	44.25	45.44	44.2	45.09	29,400	57,93,04,900.3	73,52,872
28-May-2025	45.08	45.1	44.34	44.44	21,152	28,69,90,164.02	40,65,756
29-May-2025	44.55	44.98	43.06	43.55	26,482	32,89,54,577.17	40,16,742
30-May-2025	43.73	43.92	42.99	43.03	22,664	37,12,97,833.14	47,95,670
02-Jun-2025	43	44.78	42.97	44.49	20,430	40,74,01,918.02	48,27,244
03-Jun-2025	44.9	45.19	43.4	43.51	19,937	29,13,38,113.65	33,62,381
04-Jun-2025	43.6	43.93	42.95	43.38	32,576	22,45,57,267.09	24,52,857
05-Jun-2025	43.77	44.67	43.71	44.5	29,787	41,06,29,129.44	63,11,130
06-Jun-2025	44.5	49.47	44.4	47.83	1,52,482	3,67,23,15,947.99	4,07,26,558
09-Jun-2025	48.49	48.84	47.5	48.57	52,615	1,01,93,22,413.15	1,25,15,837