Ujjivan Small Finance Bank Ltd. UJJIVANSFB

NSE · India · Finance

INR 65.60-1.90 (-2.81%)

Market closed· Oct 1, 2026, 9:45 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 65.60	-2.81%	INR 66.99	INR 67.60	INR 65.04	9.37M
2026-09-30	INR 67.50	+3.43%	INR 65.98	INR 68.30	INR 65.70	28.89M
2026-09-29	INR 65.26	+3.44%	INR 63.05	INR 65.40	INR 62.56	12.43M
2026-09-28	INR 63.09	-2.50%	INR 64.81	INR 64.97	INR 63.00	15.76M
2026-09-25	INR 64.71	+3.22%	INR 63.29	INR 65.10	INR 62.73	13.38M
2026-09-24	INR 62.69	-5.03%	INR 64.52	INR 64.70	INR 61.25	33.05M
2026-09-23	INR 66.01	+1.96%	INR 64.50	INR 66.34	INR 64.50	6.09M
2026-09-22	INR 64.74	-0.08%	INR 64.99	INR 65.80	INR 64.46	5.99M
2026-09-21	INR 64.79	-0.35%	INR 65.02	INR 65.25	INR 64.10	4.82M
2026-09-18	INR 65.02	+1.64%	INR 64.05	INR 65.30	INR 63.88	4.75M
2026-09-17	INR 63.97	-1.33%	INR 64.46	INR 65.72	INR 63.43	6.24M
2026-09-16	INR 64.83	+1.19%	INR 63.82	INR 64.98	INR 63.08	8.51M
2026-09-15	INR 64.07	-2.24%	INR 65.71	INR 66.56	INR 63.85	7.61M
2026-09-14	INR 65.54	0.00%	INR 65.54	INR 65.54	INR 65.54	0
2026-09-11	INR 65.54	-1.47%	INR 65.90	INR 66.08	INR 64.70	9.60M
2026-09-10	INR 66.52	+3.74%	INR 64.85	INR 66.73	INR 64.05	14.34M
2026-09-09	INR 64.12	-1.14%	INR 64.28	INR 65.09	INR 63.68	14.56M
2026-09-08	INR 64.86	-0.35%	INR 64.93	INR 65.47	INR 63.71	8.05M
2026-09-07	INR 65.09	+1.02%	INR 64.51	INR 65.40	INR 63.56	9.34M
2026-09-04	INR 64.43	+2.29%	INR 62.99	INR 64.88	INR 62.90	12.17M
2026-09-03	INR 62.99	-1.02%	INR 64.25	INR 65.22	INR 62.60	21.86M
2026-09-02	INR 63.64	-2.63%	INR 65.37	INR 65.49	INR 61.40	49.43M
2026-09-01	INR 65.36	-5.43%	INR 69.40	INR 69.41	INR 64.96	18.03M
2026-08-31	INR 69.11	+1.86%	INR 67.23	INR 69.43	INR 66.68	8.51M
2026-08-28	INR 67.85	-1.05%	INR 68.70	INR 69.23	INR 67.60	6.88M
2026-08-27	INR 68.57	-0.61%	INR 69.20	INR 69.82	INR 67.81	14.65M
2026-08-26	INR 68.99	-0.68%	INR 69.25	INR 70.26	INR 68.25	15.42M
2026-08-25	INR 69.46	-1.18%	INR 70.10	INR 70.98	INR 69.06	10.20M
2026-08-24	INR 70.29	-2.47%	INR 72.07	INR 72.38	INR 70.05	17.00M
2026-08-21	INR 72.07	+0.19%	INR 71.86	INR 72.67	INR 71.81	7.76M
2026-08-20	INR 71.93	+0.18%	INR 72.55	INR 73.94	INR 71.52	23.70M
2026-08-19	INR 71.80	-0.73%	INR 72.45	INR 72.97	INR 71.50	12.23M
2026-08-18	INR 72.33	+0.17%	INR 71.98	INR 72.64	INR 71.13	11.37M
2026-08-17	INR 72.21	-0.36%	INR 72.63	INR 72.80	INR 71.38	9.09M
2026-08-14	INR 72.47	+1.80%	INR 71.55	INR 72.85	INR 71.10	16.65M
2026-08-13	INR 71.19	-1.64%	INR 72.50	INR 72.50	INR 70.91	7.79M
2026-08-12	INR 72.38	+3.19%	INR 70.39	INR 72.68	INR 70.23	18.06M
2026-08-11	INR 70.14	+0.54%	INR 70.40	INR 70.98	INR 69.60	9.89M
2026-08-10	INR 69.76	-0.50%	INR 70.70	INR 71.59	INR 69.60	6.80M
2026-08-07	INR 70.11	-2.69%	INR 71.98	INR 71.98	INR 69.75	8.66M
2026-08-06	INR 72.05	+3.54%	INR 70.34	INR 72.58	INR 70.00	16.06M
2026-08-05	INR 69.59	-1.08%	INR 70.29	INR 71.00	INR 68.72	11.30M
2026-08-04	INR 70.35	-1.11%	INR 70.95	INR 71.76	INR 68.52	22.53M
2026-08-03	INR 71.14	-0.85%	INR 72.89	INR 73.10	INR 71.00	13.44M
2026-07-31	INR 71.75	+2.02%	INR 70.02	INR 72.80	INR 69.88	18.15M
2026-07-30	INR 70.33	-0.06%	INR 70.45	INR 71.32	INR 69.72	11.16M
2026-07-29	INR 70.37	+0.36%	INR 70.50	INR 70.92	INR 68.90	12.34M
2026-07-28	INR 70.12	-2.03%	INR 70.03	INR 73.03	INR 69.73	42.46M
2026-07-27	INR 71.57	+1.20%	INR 71.50	INR 73.29	INR 71.10	49.03M
2026-07-24	INR 70.72	+2.82%	INR 71.50	INR 71.50	INR 67.91	68.53M
2026-07-23	INR 68.78	+5.73%	INR 65.05	INR 72.24	INR 61.75	150.10M
2026-07-22	INR 65.05	-0.88%	INR 65.98	INR 66.09	INR 64.51	8.40M
2026-07-21	INR 65.63	+0.03%	INR 65.61	INR 67.00	INR 65.10	11.31M
2026-07-20	INR 65.61	+1.13%	INR 64.69	INR 65.90	INR 64.51	6.98M
2026-07-17	INR 64.88	-1.13%	INR 65.64	INR 66.60	INR 64.32	19.76M
2026-07-16	INR 65.62	+0.17%	INR 65.52	INR 66.16	INR 64.10	11.66M
2026-07-15	INR 65.51	+0.57%	INR 65.35	INR 66.74	INR 64.50	14.60M
2026-07-14	INR 65.14	-2.59%	INR 66.21	INR 67.45	INR 64.78	22.16M
2026-07-13	INR 66.87	+2.45%	INR 65.00	INR 67.00	INR 64.02	28.60M
2026-07-10	INR 65.27	+4.30%	INR 63.25	INR 65.84	INR 63.25	39.57M
2026-07-09	INR 62.58	+4.95%	INR 59.70	INR 63.34	INR 59.42	26.48M
2026-07-08	INR 59.63	-3.23%	INR 61.40	INR 61.40	INR 59.22	11.06M
2026-07-07	INR 61.62	+3.08%	INR 59.90	INR 62.45	INR 59.89	20.13M
2026-07-06	INR 59.78	+0.30%	INR 59.65	INR 60.10	INR 59.15	12.32M
2026-07-03	INR 59.60	-2.93%	INR 62.32	INR 62.85	INR 58.84	29.37M
2026-07-02	INR 61.40	+0.15%	INR 61.31	INR 62.21	INR 60.78	21.65M
2026-07-01	INR 61.31	+3.83%	INR 59.16	INR 61.80	INR 59.12	24.56M
2026-06-30	INR 59.05	+3.76%	INR 57.01	INR 59.58	INR 56.69	29.59M
2026-06-29	INR 56.91	+1.37%	INR 56.14	INR 57.07	INR 55.62	9.30M
2026-06-26	INR 56.14	0.00%	INR 56.14	INR 56.14	INR 56.14	0
2026-06-25	INR 56.14	-1.89%	INR 57.70	INR 58.09	INR 55.81	6.26M
2026-06-24	INR 57.22	+2.05%	INR 56.13	INR 57.57	INR 55.41	9.46M
2026-06-23	INR 56.07	-1.11%	INR 56.70	INR 56.98	INR 55.83	6.04M
2026-06-22	INR 56.70	-1.00%	INR 57.30	INR 57.76	INR 56.49	6.07M
2026-06-19	INR 57.27	-2.30%	INR 58.52	INR 58.84	INR 57.02	6.88M
2026-06-18	INR 58.62	+3.30%	INR 56.80	INR 59.50	INR 56.75	13.48M
2026-06-17	INR 56.75	-1.12%	INR 57.39	INR 57.39	INR 56.57	4.36M
2026-06-16	INR 57.39	+0.77%	INR 56.95	INR 57.85	INR 56.48	8.28M
2026-06-15	INR 56.95	+4.00%	INR 56.00	INR 57.20	INR 55.42	11.31M
2026-06-12	INR 54.76	+2.82%	INR 54.00	INR 55.00	INR 53.72	14.10M
2026-06-11	INR 53.26	+0.60%	INR 52.71	INR 53.61	INR 52.51	5.88M
2026-06-10	INR 52.94	-1.87%	INR 54.09	INR 54.09	INR 52.81	7.38M
2026-06-09	INR 53.95	+3.10%	INR 52.49	INR 54.60	INR 52.49	12.80M
2026-06-08	INR 52.33	-2.30%	INR 52.81	INR 53.84	INR 52.03	9.73M
2026-06-05	INR 53.56	+0.89%	INR 53.36	INR 54.00	INR 53.02	14.75M
2026-06-04	INR 53.09	-1.30%	INR 53.70	INR 54.50	INR 52.90	10.37M
2026-06-03	INR 53.79	+1.15%	INR 53.00	INR 54.13	INR 52.34	14.91M
2026-06-02	INR 53.18	-1.28%	INR 53.48	INR 54.03	INR 52.51	8.55M
2026-06-01	INR 53.87	-0.96%	INR 54.39	INR 54.84	INR 52.72	9.84M
2026-05-29	INR 54.39	-0.18%	INR 54.49	INR 55.38	INR 54.12	4.15M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 65.60	-2.81%	INR 66.99	INR 67.60	INR 65.04	9.37M
2026-09-30	INR 67.50	+3.43%	INR 65.98	INR 68.30	INR 65.70	28.89M
2026-09-29	INR 65.26	+3.44%	INR 63.05	INR 65.40	INR 62.56	12.43M
2026-09-28	INR 63.09	-2.50%	INR 64.81	INR 64.97	INR 63.00	15.76M
2026-09-25	INR 64.71	+3.22%	INR 63.29	INR 65.10	INR 62.73	13.38M
2026-09-24	INR 62.69	-5.03%	INR 64.52	INR 64.70	INR 61.25	33.05M
2026-09-23	INR 66.01	+1.96%	INR 64.50	INR 66.34	INR 64.50	6.09M
2026-09-22	INR 64.74	-0.08%	INR 64.99	INR 65.80	INR 64.46	5.99M
2026-09-21	INR 64.79	-0.35%	INR 65.02	INR 65.25	INR 64.10	4.82M
2026-09-18	INR 65.02	+1.64%	INR 64.05	INR 65.30	INR 63.88	4.75M
2026-09-17	INR 63.97	-1.33%	INR 64.46	INR 65.72	INR 63.43	6.24M
2026-09-16	INR 64.83	+1.19%	INR 63.82	INR 64.98	INR 63.08	8.51M
2026-09-15	INR 64.07	-2.24%	INR 65.71	INR 66.56	INR 63.85	7.61M
2026-09-14	INR 65.54	0.00%	INR 65.54	INR 65.54	INR 65.54	0
2026-09-11	INR 65.54	-1.47%	INR 65.90	INR 66.08	INR 64.70	9.60M
2026-09-10	INR 66.52	+3.74%	INR 64.85	INR 66.73	INR 64.05	14.34M
2026-09-09	INR 64.12	-1.14%	INR 64.28	INR 65.09	INR 63.68	14.56M
2026-09-08	INR 64.86	-0.35%	INR 64.93	INR 65.47	INR 63.71	8.05M
2026-09-07	INR 65.09	+1.02%	INR 64.51	INR 65.40	INR 63.56	9.34M
2026-09-04	INR 64.43	+2.29%	INR 62.99	INR 64.88	INR 62.90	12.17M
2026-09-03	INR 62.99	-1.02%	INR 64.25	INR 65.22	INR 62.60	21.86M
2026-09-02	INR 63.64	-2.63%	INR 65.37	INR 65.49	INR 61.40	49.43M
2026-09-01	INR 65.36	-5.43%	INR 69.40	INR 69.41	INR 64.96	18.03M
2026-08-31	INR 69.11	+1.86%	INR 67.23	INR 69.43	INR 66.68	8.51M
2026-08-28	INR 67.85	-1.05%	INR 68.70	INR 69.23	INR 67.60	6.88M
2026-08-27	INR 68.57	-0.61%	INR 69.20	INR 69.82	INR 67.81	14.65M
2026-08-26	INR 68.99	-0.68%	INR 69.25	INR 70.26	INR 68.25	15.42M
2026-08-25	INR 69.46	-1.18%	INR 70.10	INR 70.98	INR 69.06	10.20M
2026-08-24	INR 70.29	-2.47%	INR 72.07	INR 72.38	INR 70.05	17.00M
2026-08-21	INR 72.07	+0.19%	INR 71.86	INR 72.67	INR 71.81	7.76M
2026-08-20	INR 71.93	+0.18%	INR 72.55	INR 73.94	INR 71.52	23.70M
2026-08-19	INR 71.80	-0.73%	INR 72.45	INR 72.97	INR 71.50	12.23M
2026-08-18	INR 72.33	+0.17%	INR 71.98	INR 72.64	INR 71.13	11.37M
2026-08-17	INR 72.21	-0.36%	INR 72.63	INR 72.80	INR 71.38	9.09M
2026-08-14	INR 72.47	+1.80%	INR 71.55	INR 72.85	INR 71.10	16.65M
2026-08-13	INR 71.19	-1.64%	INR 72.50	INR 72.50	INR 70.91	7.79M
2026-08-12	INR 72.38	+3.19%	INR 70.39	INR 72.68	INR 70.23	18.06M
2026-08-11	INR 70.14	+0.54%	INR 70.40	INR 70.98	INR 69.60	9.89M
2026-08-10	INR 69.76	-0.50%	INR 70.70	INR 71.59	INR 69.60	6.80M
2026-08-07	INR 70.11	-2.69%	INR 71.98	INR 71.98	INR 69.75	8.66M
2026-08-06	INR 72.05	+3.54%	INR 70.34	INR 72.58	INR 70.00	16.06M
2026-08-05	INR 69.59	-1.08%	INR 70.29	INR 71.00	INR 68.72	11.30M
2026-08-04	INR 70.35	-1.11%	INR 70.95	INR 71.76	INR 68.52	22.53M
2026-08-03	INR 71.14	-0.85%	INR 72.89	INR 73.10	INR 71.00	13.44M
2026-07-31	INR 71.75	+2.02%	INR 70.02	INR 72.80	INR 69.88	18.15M
2026-07-30	INR 70.33	-0.06%	INR 70.45	INR 71.32	INR 69.72	11.16M
2026-07-29	INR 70.37	+0.36%	INR 70.50	INR 70.92	INR 68.90	12.34M
2026-07-28	INR 70.12	-2.03%	INR 70.03	INR 73.03	INR 69.73	42.46M
2026-07-27	INR 71.57	+1.20%	INR 71.50	INR 73.29	INR 71.10	49.03M
2026-07-24	INR 70.72	+2.82%	INR 71.50	INR 71.50	INR 67.91	68.53M
2026-07-23	INR 68.78	+5.73%	INR 65.05	INR 72.24	INR 61.75	150.10M
2026-07-22	INR 65.05	-0.88%	INR 65.98	INR 66.09	INR 64.51	8.40M
2026-07-21	INR 65.63	+0.03%	INR 65.61	INR 67.00	INR 65.10	11.31M
2026-07-20	INR 65.61	+1.13%	INR 64.69	INR 65.90	INR 64.51	6.98M
2026-07-17	INR 64.88	-1.13%	INR 65.64	INR 66.60	INR 64.32	19.76M
2026-07-16	INR 65.62	+0.17%	INR 65.52	INR 66.16	INR 64.10	11.66M
2026-07-15	INR 65.51	+0.57%	INR 65.35	INR 66.74	INR 64.50	14.60M
2026-07-14	INR 65.14	-2.59%	INR 66.21	INR 67.45	INR 64.78	22.16M
2026-07-13	INR 66.87	+2.45%	INR 65.00	INR 67.00	INR 64.02	28.60M
2026-07-10	INR 65.27	+4.30%	INR 63.25	INR 65.84	INR 63.25	39.57M
2026-07-09	INR 62.58	+4.95%	INR 59.70	INR 63.34	INR 59.42	26.48M
2026-07-08	INR 59.63	-3.23%	INR 61.40	INR 61.40	INR 59.22	11.06M
2026-07-07	INR 61.62	+3.08%	INR 59.90	INR 62.45	INR 59.89	20.13M
2026-07-06	INR 59.78	+0.30%	INR 59.65	INR 60.10	INR 59.15	12.32M
2026-07-03	INR 59.60	-2.93%	INR 62.32	INR 62.85	INR 58.84	29.37M
2026-07-02	INR 61.40	+0.15%	INR 61.31	INR 62.21	INR 60.78	21.65M
2026-07-01	INR 61.31	+3.83%	INR 59.16	INR 61.80	INR 59.12	24.56M
2026-06-30	INR 59.05	+3.76%	INR 57.01	INR 59.58	INR 56.69	29.59M
2026-06-29	INR 56.91	+1.37%	INR 56.14	INR 57.07	INR 55.62	9.30M
2026-06-26	INR 56.14	0.00%	INR 56.14	INR 56.14	INR 56.14	0
2026-06-25	INR 56.14	-1.89%	INR 57.70	INR 58.09	INR 55.81	6.26M
2026-06-24	INR 57.22	+2.05%	INR 56.13	INR 57.57	INR 55.41	9.46M
2026-06-23	INR 56.07	-1.11%	INR 56.70	INR 56.98	INR 55.83	6.04M
2026-06-22	INR 56.70	-1.00%	INR 57.30	INR 57.76	INR 56.49	6.07M
2026-06-19	INR 57.27	-2.30%	INR 58.52	INR 58.84	INR 57.02	6.88M
2026-06-18	INR 58.62	+3.30%	INR 56.80	INR 59.50	INR 56.75	13.48M
2026-06-17	INR 56.75	-1.12%	INR 57.39	INR 57.39	INR 56.57	4.36M
2026-06-16	INR 57.39	+0.77%	INR 56.95	INR 57.85	INR 56.48	8.28M
2026-06-15	INR 56.95	+4.00%	INR 56.00	INR 57.20	INR 55.42	11.31M
2026-06-12	INR 54.76	+2.82%	INR 54.00	INR 55.00	INR 53.72	14.10M
2026-06-11	INR 53.26	+0.60%	INR 52.71	INR 53.61	INR 52.51	5.88M
2026-06-10	INR 52.94	-1.87%	INR 54.09	INR 54.09	INR 52.81	7.38M
2026-06-09	INR 53.95	+3.10%	INR 52.49	INR 54.60	INR 52.49	12.80M
2026-06-08	INR 52.33	-2.30%	INR 52.81	INR 53.84	INR 52.03	9.73M
2026-06-05	INR 53.56	+0.89%	INR 53.36	INR 54.00	INR 53.02	14.75M
2026-06-04	INR 53.09	-1.30%	INR 53.70	INR 54.50	INR 52.90	10.37M
2026-06-03	INR 53.79	+1.15%	INR 53.00	INR 54.13	INR 52.34	14.91M
2026-06-02	INR 53.18	-1.28%	INR 53.48	INR 54.03	INR 52.51	8.55M
2026-06-01	INR 53.87	-0.96%	INR 54.39	INR 54.84	INR 52.72	9.84M
2026-05-29	INR 54.39	-0.18%	INR 54.49	INR 55.38	INR 54.12	4.15M