Ujjivan Small

Ujjivan Small Finance Bank Ltd Historical Data

NSEBSE

₹55.42

(3.36%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

04/03/2026

To Date

04/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	57	57	54	54.26	70,559	1,00,59,66,615.97	1,01,35,556
05-Mar-2026	54.26	56.3	54.26	55.85	66,265	48,25,22,728.14	50,12,939
06-Mar-2026	55.85	57.62	55.51	55.86	54,477	57,42,04,806.76	46,98,093
09-Mar-2026	54.19	54.44	52.75	53.37	60,115	72,41,91,932.3	53,99,523
10-Mar-2026	54.9	56.37	52.86	56.05	45,932	77,03,44,122.35	60,26,524
11-Mar-2026	56	56.88	53.5	53.9	44,976	52,79,77,782	42,66,661
12-Mar-2026	53.5	53.94	51.91	53.19	63,509	77,11,36,964.56	62,28,578
13-Mar-2026	52.87	52.87	50.4	50.68	38,459	61,01,28,459.95	52,24,487
16-Mar-2026	50.5	51.31	49.24	50.44	40,202	60,19,15,899.02	52,31,356
17-Mar-2026	50.9	52.08	49.92	51.26	44,524	67,24,88,946.33	60,65,568
18-Mar-2026	51.52	56	51.29	55.61	78,944	1,35,41,35,057.88	1,20,29,443
19-Mar-2026	53.92	54.82	52.23	52.49	50,151	54,61,59,342.59	42,81,562
20-Mar-2026	54.33	54.6	52.81	53.36	54,806	82,03,86,862.93	64,53,646
23-Mar-2026	52.5	52.5	50.26	50.91	49,552	79,28,59,844.95	75,25,112
24-Mar-2026	52.85	53.15	50.81	51.34	51,232	78,47,57,289.33	69,44,007
25-Mar-2026	52.63	54.75	51.87	54.49	49,499	74,89,67,902.81	64,45,500
27-Mar-2026	53.51	53.89	52.32	52.88	45,667	52,86,59,401.31	52,46,209
30-Mar-2026	51.8	51.91	50.18	50.51	53,915	68,58,67,350.95	78,23,766
01-Apr-2026	52.48	54.25	51.8	53.62	43,074	66,38,88,241.23	59,04,885
02-Apr-2026	51.92	55.68	51	55.42	63,772	1,12,26,27,481.22	79,98,793