NSE - Delayed Quote INR

Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS)

Compare
33.78 +0.20 (+0.60%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 33.50 34.16 33.50 33.78 33.78 3,793,351
Dec 23, 2024 34.31 34.43 33.47 33.58 33.58 8,693,308
Dec 20, 2024 34.60 35.52 34.00 34.17 34.17 8,252,693
Dec 19, 2024 34.50 35.00 34.36 34.71 34.71 4,626,221
Dec 18, 2024 35.41 35.59 35.00 35.05 35.05 4,935,214
Dec 17, 2024 35.66 35.95 35.40 35.56 35.56 5,073,718
Dec 16, 2024 35.85 36.20 35.56 35.64 35.64 5,183,406
Dec 13, 2024 36.00 36.30 35.41 35.85 35.85 7,422,535
Dec 12, 2024 36.48 36.56 35.93 36.06 36.06 6,286,134
Dec 11, 2024 36.99 37.00 36.38 36.48 36.48 10,748,847
Dec 10, 2024 34.92 36.79 34.90 36.25 36.25 19,642,911
Dec 9, 2024 35.22 35.38 34.92 35.09 35.09 8,166,729
Dec 6, 2024 35.12 35.47 35.02 35.10 35.10 13,581,874
Dec 5, 2024 35.18 35.44 34.90 34.98 34.98 9,150,961
Dec 4, 2024 34.77 35.38 34.72 35.04 35.04 11,140,506
Dec 3, 2024 34.62 35.40 34.60 34.72 34.72 11,302,876
Dec 2, 2024 35.62 35.70 34.36 34.53 34.53 17,529,997
Nov 29, 2024 36.16 36.99 35.41 35.62 35.62 21,415,342
Nov 28, 2024 33.60 36.55 33.60 35.84 35.84 55,742,655
Nov 27, 2024 33.50 33.65 32.96 33.54 33.54 7,278,571
Nov 26, 2024 33.10 34.35 32.96 33.46 33.46 13,377,798
Nov 25, 2024 32.85 33.71 32.23 32.90 32.90 20,289,810
Nov 22, 2024 32.52 32.75 32.01 32.24 32.24 15,315,939
Nov 21, 2024 33.59 33.65 32.60 32.69 32.69 9,866,315
Nov 19, 2024 33.91 34.35 33.43 33.59 33.59 9,525,107
Nov 18, 2024 34.06 34.59 33.45 33.91 33.91 9,650,875
Nov 14, 2024 34.18 34.60 33.87 34.00 34.00 8,386,421
Nov 13, 2024 35.20 35.30 34.00 34.13 34.13 10,436,157
Nov 12, 2024 35.87 36.33 35.30 35.40 35.40 6,228,521
Nov 11, 2024 37.00 37.00 35.75 35.80 35.80 11,657,091
Nov 8, 2024 38.00 38.23 37.25 37.30 37.30 6,209,364
Nov 7, 2024 38.33 38.80 38.10 38.23 38.23 5,721,691
Nov 6, 2024 38.25 38.49 38.06 38.33 38.33 5,125,851
Nov 5, 2024 38.65 38.75 37.90 38.08 38.08 6,875,574
Nov 4, 2024 38.90 40.10 38.30 38.80 38.80 11,384,907
Nov 1, 2024 38.40 39.00 38.15 38.88 38.88 3,057,909
Oct 31, 2024 36.56 38.49 36.50 38.09 38.09 7,989,777
Oct 30, 2024 36.40 37.00 36.31 36.77 36.77 8,833,994
Oct 29, 2024 36.70 37.31 36.21 36.69 36.69 7,660,543
Oct 28, 2024 35.77 36.87 35.12 36.68 36.68 11,972,344
Oct 25, 2024 35.72 35.90 34.45 35.77 35.77 25,027,768
Oct 24, 2024 38.00 38.70 36.46 36.60 36.60 17,856,455
Oct 23, 2024 36.67 38.45 35.90 38.07 38.07 11,227,547
Oct 22, 2024 38.43 38.49 36.51 36.71 36.71 14,238,980
Oct 21, 2024 39.25 39.44 38.35 38.48 38.48 7,825,629
Oct 18, 2024 39.25 39.35 38.71 39.04 39.04 6,386,372
Oct 17, 2024 39.50 39.77 39.24 39.30 39.30 6,148,523
Oct 16, 2024 39.90 40.13 39.24 39.62 39.62 9,787,841
Oct 15, 2024 40.10 40.19 39.86 39.91 39.91 5,545,526
Oct 14, 2024 40.51 40.69 39.58 39.90 39.90 9,589,413
Oct 11, 2024 40.67 40.68 40.00 40.15 40.15 5,978,563
Oct 10, 2024 41.40 41.65 40.32 40.43 40.43 10,781,867
Oct 9, 2024 41.00 41.50 40.95 41.29 41.29 7,082,375
Oct 8, 2024 39.80 40.88 39.20 40.78 40.78 8,308,515
Oct 7, 2024 41.00 41.19 39.36 39.56 39.56 14,387,676
Oct 4, 2024 40.25 40.52 39.66 40.44 40.44 13,343,818
Oct 3, 2024 40.00 40.58 39.00 40.04 40.04 20,333,073
Oct 1, 2024 40.64 40.90 40.00 40.04 40.04 16,451,195
Sep 30, 2024 40.99 41.04 39.90 40.43 40.43 12,622,023
Sep 27, 2024 41.41 41.56 40.80 40.93 40.93 14,561,007
Sep 26, 2024 41.80 41.93 41.22 41.26 41.26 10,638,239
Sep 25, 2024 42.10 42.10 41.71 41.76 41.76 5,853,631
Sep 24, 2024 42.24 42.26 41.94 42.00 42.00 8,307,792
Sep 23, 2024 43.00 43.26 41.80 42.04 42.04 19,580,464
Sep 20, 2024 42.39 43.80 41.50 42.87 42.87 37,047,823
Sep 19, 2024 42.90 43.02 41.80 42.09 42.09 10,826,981
Sep 18, 2024 42.90 43.23 42.52 42.60 42.60 5,459,182
Sep 17, 2024 42.97 43.35 42.51 42.86 42.86 7,112,846
Sep 16, 2024 43.11 43.25 42.77 42.92 42.92 6,110,195
Sep 13, 2024 42.38 42.98 42.18 42.71 42.71 8,086,955
Sep 12, 2024 42.50 42.69 42.04 42.17 42.17 6,305,236
Sep 11, 2024 42.87 42.90 42.05 42.20 42.20 7,381,637
Sep 10, 2024 42.82 43.20 42.55 42.65 42.65 9,641,531
Sep 9, 2024 43.11 43.14 42.22 42.56 42.56 8,433,807
Sep 6, 2024 44.00 44.15 42.87 42.95 42.95 9,319,991
Sep 5, 2024 44.20 44.39 43.76 43.96 43.96 5,866,923
Sep 4, 2024 44.41 44.57 43.96 44.02 44.02 9,191,214
Sep 3, 2024 44.39 44.90 44.21 44.62 44.62 12,494,574
Sep 2, 2024 44.32 44.60 43.91 44.11 44.11 12,691,721
Aug 30, 2024 43.73 43.99 43.41 43.91 43.91 7,752,202
Aug 29, 2024 43.77 43.85 43.00 43.33 43.33 7,005,644
Aug 28, 2024 43.91 44.10 43.65 43.72 43.72 7,769,228
Aug 27, 2024 44.00 44.24 43.57 43.91 43.91 8,926,150
Aug 26, 2024 44.00 44.48 43.65 43.73 43.73 13,470,488
Aug 23, 2024 43.80 44.24 43.00 43.38 43.38 13,775,061
Aug 22, 2024 43.98 44.11 43.48 43.78 43.78 13,518,100
Aug 21, 2024 43.70 43.85 43.17 43.71 43.71 16,742,904
Aug 20, 2024 41.48 43.95 41.30 43.39 43.39 29,953,758
Aug 19, 2024 42.63 43.02 41.00 41.29 41.29 40,931,030
Aug 16, 2024 42.00 42.30 41.79 41.95 41.95 8,628,163
Aug 14, 2024 41.90 42.15 41.46 41.92 41.92 7,622,831
Aug 13, 2024 41.92 42.31 41.62 41.75 41.75 7,887,381
Aug 12, 2024 42.27 42.36 41.69 41.91 41.91 10,418,266
Aug 9, 2024 42.89 42.89 42.12 42.29 42.29 10,175,345
Aug 8, 2024 42.54 43.00 42.30 42.36 42.36 10,401,669
Aug 7, 2024 43.54 43.54 42.45 42.54 42.54 14,182,482
Aug 6, 2024 43.26 44.15 42.90 42.97 42.97 11,172,839
Aug 5, 2024 43.89 44.19 43.02 43.10 43.10 15,813,791
Aug 2, 2024 44.70 44.89 44.21 44.78 44.78 9,600,872
Aug 1, 2024 45.40 45.70 44.81 45.11 45.11 10,126,455
Jul 31, 2024 45.73 46.23 44.60 44.84 44.84 19,361,886
Jul 30, 2024 44.49 45.57 44.13 45.16 45.16 19,752,430
Jul 29, 2024 43.75 44.46 43.40 44.17 44.17 20,086,743
Jul 26, 2024 43.50 43.94 42.90 43.16 43.16 24,464,581
Jul 25, 2024 44.49 44.55 43.75 43.90 43.90 19,502,577
Jul 24, 2024 44.31 44.74 44.04 44.49 44.49 11,247,878
Jul 23, 2024 44.74 44.79 43.00 44.31 44.31 12,336,811
Jul 22, 2024 43.71 44.62 43.42 44.53 44.53 11,926,886
Jul 19, 2024 43.99 44.00 43.10 43.43 43.43 10,947,815
Jul 18, 2024 44.69 44.85 43.81 43.92 43.92 14,089,899
Jul 16, 2024 44.10 45.03 44.10 44.60 44.60 15,046,929
Jul 15, 2024 44.50 44.59 43.86 43.91 43.91 15,101,992
Jul 12, 2024 1.50 Dividend
Jul 12, 2024 44.89 44.89 44.35 44.43 44.43 13,397,937
Jul 11, 2024 45.31 45.51 44.90 45.36 43.86 13,087,366
Jul 10, 2024 45.81 45.84 44.20 44.92 43.43 16,133,562
Jul 9, 2024 45.25 45.90 44.87 45.27 43.77 17,637,316
Jul 8, 2024 45.39 45.39 44.60 44.91 43.42 15,241,506
Jul 5, 2024 44.51 45.00 44.11 44.84 43.36 18,646,398
Jul 4, 2024 44.69 45.05 44.26 44.98 43.49 20,585,475
Jul 3, 2024 44.48 44.69 44.14 44.24 42.78 15,408,026
Jul 2, 2024 44.75 45.04 43.78 44.05 42.59 23,474,492
Jul 1, 2024 45.80 45.80 44.20 44.45 42.98 25,513,856
Jun 28, 2024 44.40 45.76 44.00 45.05 43.56 39,881,210
Jun 27, 2024 44.00 44.30 43.00 43.78 42.33 38,535,731
Jun 26, 2024 44.56 45.00 43.81 43.89 42.44 44,660,215
Jun 25, 2024 46.50 46.80 45.15 45.23 43.73 28,339,037
Jun 24, 2024 46.85 47.00 44.70 45.83 44.31 83,961,391
Jun 21, 2024 49.37 50.30 48.10 48.36 46.76 42,831,688
Jun 20, 2024 50.25 50.72 48.20 48.76 47.15 27,543,831
Jun 19, 2024 50.55 50.61 49.61 50.05 48.39 10,975,995
Jun 18, 2024 50.32 50.97 49.75 50.43 48.76 15,258,193
Jun 14, 2024 49.79 50.10 49.43 49.97 48.32 7,230,362
Jun 13, 2024 50.24 51.00 49.50 49.58 47.94 11,737,501
Jun 12, 2024 49.79 50.10 49.65 49.78 48.13 9,793,425
Jun 11, 2024 50.00 50.38 49.50 49.89 48.24 8,924,068
Jun 10, 2024 49.81 50.90 49.80 50.10 48.44 15,520,883
Jun 7, 2024 48.00 49.80 47.85 49.60 47.96 11,959,583
Jun 6, 2024 48.65 49.30 47.50 47.85 46.27 12,311,253
Jun 5, 2024 47.00 47.85 44.30 47.40 45.83 18,207,956
Jun 4, 2024 49.80 49.90 40.00 45.30 43.80 33,087,888
Jun 3, 2024 50.65 52.00 49.50 49.80 48.15 16,771,739
May 31, 2024 49.45 50.25 48.00 49.75 48.10 15,140,895
May 30, 2024 50.50 50.75 48.90 49.05 47.43 14,787,767
May 29, 2024 49.90 51.45 49.70 50.45 48.78 19,860,224
May 28, 2024 53.20 53.70 52.55 53.05 51.30 4,029,504
May 27, 2024 53.60 54.00 52.55 53.45 51.68 6,773,813
May 24, 2024 53.05 53.50 52.75 53.00 51.25 3,853,935
May 23, 2024 53.25 53.80 52.95 53.05 51.30 4,396,773
May 22, 2024 53.15 53.70 52.35 53.35 51.59 6,434,185
May 21, 2024 53.50 54.70 52.70 52.85 51.10 7,713,048
May 17, 2024 52.00 52.80 51.20 52.70 50.96 6,236,451
May 16, 2024 53.80 53.80 51.25 51.40 49.70 8,178,591
May 15, 2024 52.80 53.75 52.80 53.25 51.49 3,753,087
May 14, 2024 52.85 52.90 51.95 52.75 51.01 3,597,662
May 13, 2024 53.05 53.05 51.15 52.30 50.57 4,354,399
May 10, 2024 51.80 53.50 50.40 53.05 51.30 6,642,656
May 9, 2024 53.40 54.00 51.10 51.80 50.09 4,395,668
May 8, 2024 53.25 53.70 53.00 53.40 51.63 2,911,324
May 7, 2024 54.10 54.25 52.50 53.50 51.73 6,163,654
May 6, 2024 55.15 55.15 53.35 54.05 52.26 6,351,547
May 3, 2024 55.95 56.15 54.05 54.50 52.70 10,458,801
May 2, 2024 54.25 55.90 53.50 55.25 53.42 16,021,297
Apr 30, 2024 54.20 54.30 53.45 53.65 51.88 4,817,130
Apr 29, 2024 54.10 54.70 53.40 53.75 51.97 6,632,315
Apr 26, 2024 53.15 53.65 52.90 53.15 51.39 4,249,701
Apr 25, 2024 53.70 53.80 53.05 53.15 51.39 5,490,215
Apr 24, 2024 53.45 54.60 53.40 53.85 52.07 6,530,768
Apr 23, 2024 52.35 54.10 52.35 53.30 51.54 6,345,202
Apr 22, 2024 54.10 54.10 52.90 53.05 51.30 7,897,266
Apr 19, 2024 51.50 53.20 50.80 52.95 51.20 8,066,857
Apr 18, 2024 53.00 53.45 52.10 52.55 50.81 4,451,843
Apr 16, 2024 51.00 52.70 50.85 52.30 50.57 3,771,168
Apr 15, 2024 52.00 52.75 50.10 51.75 50.04 8,125,334
Apr 12, 2024 54.00 54.40 53.45 53.85 52.07 4,697,411
Apr 10, 2024 54.90 55.10 54.00 54.35 52.55 4,784,782
Apr 9, 2024 56.05 56.05 54.00 54.90 53.08 7,897,046
Apr 8, 2024 56.40 56.70 55.35 56.05 54.20 17,709,987
Apr 5, 2024 54.50 56.00 53.60 55.90 54.05 32,525,261
Apr 4, 2024 52.00 54.70 52.00 54.30 52.50 41,040,073
Apr 3, 2024 50.80 51.85 50.05 51.10 49.41 16,341,796
Apr 2, 2024 48.60 51.30 47.35 50.80 49.12 21,994,567
Apr 1, 2024 45.20 48.80 45.15 48.45 46.85 18,217,163
Mar 28, 2024 45.20 45.45 44.00 44.30 42.84 13,707,556
Mar 27, 2024 45.95 46.00 44.00 44.20 42.74 14,396,679
Mar 26, 2024 46.15 47.20 45.50 45.65 44.14 11,047,175
Mar 22, 2024 46.20 46.95 45.65 46.10 44.58 9,065,521
Mar 21, 2024 44.15 46.50 44.15 45.95 44.43 17,747,567
Mar 20, 2024 45.95 46.10 43.35 43.65 42.21 15,058,432
Mar 19, 2024 47.05 47.50 45.20 45.45 43.95 13,737,766
Mar 18, 2024 47.40 47.55 46.65 47.05 45.49 5,448,926
Mar 15, 2024 48.45 48.90 45.30 46.75 45.20 12,885,030
Mar 14, 2024 44.90 48.90 44.35 48.40 46.80 12,624,465
Mar 13, 2024 49.20 49.50 44.10 44.85 43.37 17,690,105
Mar 12, 2024 51.00 51.40 48.80 49.20 47.57 8,070,393
Mar 11, 2024 52.05 52.15 50.65 50.85 49.17 3,915,384
Mar 7, 2024 51.70 52.20 51.40 51.85 50.14 2,791,555
Mar 6, 2024 52.30 52.30 50.80 51.45 49.75 4,943,350
Mar 5, 2024 52.50 52.85 51.70 52.05 50.33 3,680,360
Mar 4, 2024 53.30 53.30 52.20 52.50 50.76 3,383,501
Mar 1, 2024 53.85 53.90 52.90 53.05 51.30 4,048,880
Feb 29, 2024 52.40 53.70 50.05 53.15 51.39 18,554,622
Feb 28, 2024 53.30 53.40 50.85 51.15 49.46 6,970,737
Feb 27, 2024 53.50 53.75 52.80 53.10 51.34 3,685,063
Feb 26, 2024 54.40 54.60 53.05 53.30 51.54 4,623,883
Feb 23, 2024 54.00 54.30 53.75 54.05 52.26 4,048,621
Feb 22, 2024 54.60 54.60 52.60 53.70 51.92 8,498,616
Feb 21, 2024 55.30 55.35 54.10 54.30 52.50 4,908,299
Feb 20, 2024 55.25 56.00 55.00 55.10 53.28 4,408,046
Feb 19, 2024 56.10 56.25 55.10 55.30 53.47 6,296,547
Feb 16, 2024 56.75 57.25 56.00 56.10 54.24 5,098,947
Feb 15, 2024 56.00 57.30 55.80 56.55 54.68 7,141,931
Feb 14, 2024 54.40 55.40 53.80 55.10 53.28 8,776,778
Feb 13, 2024 55.05 55.50 53.00 54.75 52.94 10,648,367
Feb 12, 2024 57.70 57.70 54.75 54.95 53.13 11,051,649
Feb 9, 2024 58.35 59.15 55.55 57.40 55.50 15,444,822
Feb 8, 2024 59.00 61.35 57.65 58.00 56.08 34,178,575
Feb 7, 2024 59.45 59.50 58.00 58.25 56.32 9,084,697
Feb 6, 2024 57.25 59.30 57.20 58.65 56.71 18,248,338
Feb 5, 2024 56.20 58.95 55.30 57.20 55.31 34,007,991
Feb 2, 2024 56.00 56.20 55.30 55.70 53.86 7,473,706
Feb 1, 2024 55.75 56.20 55.05 55.30 53.47 7,022,066
Jan 31, 2024 55.60 55.60 55.00 55.35 53.52 6,576,223
Jan 30, 2024 55.15 56.00 55.15 55.30 53.47 6,528,379
Jan 29, 2024 55.55 55.90 54.75 55.35 53.52 9,099,431
Jan 25, 2024 55.40 56.60 54.50 54.65 52.84 13,617,015
Jan 24, 2024 58.05 58.10 54.35 55.35 53.52 19,758,998
Jan 23, 2024 59.30 60.15 57.50 57.70 55.79 9,850,084
Jan 19, 2024 59.00 59.50 58.60 59.00 57.05 6,180,216
Jan 18, 2024 58.35 58.80 56.35 58.40 56.47 9,088,569
Jan 17, 2024 59.40 59.55 58.20 58.70 56.76 9,802,217
Jan 16, 2024 60.40 61.80 59.15 59.75 57.77 20,744,837
Jan 15, 2024 60.20 60.30 59.20 60.00 58.02 12,353,462
Jan 12, 2024 60.00 60.10 58.85 59.20 57.24 9,179,990
Jan 11, 2024 57.70 60.35 57.60 59.40 57.44 18,542,290
Jan 10, 2024 57.95 58.10 57.20 57.70 55.79 4,301,899
Jan 9, 2024 58.20 58.55 57.60 58.05 56.13 4,161,828
Jan 8, 2024 58.60 58.60 57.45 57.85 55.94 5,352,749
Jan 5, 2024 59.45 59.65 58.00 58.25 56.32 8,166,865
Jan 4, 2024 59.00 60.50 58.75 59.00 57.05 25,595,256
Jan 3, 2024 56.75 57.35 56.50 56.85 54.97 5,087,991
Jan 2, 2024 57.30 57.30 56.20 56.65 54.78 4,858,929
Jan 1, 2024 56.90 57.30 56.65 57.00 55.12 6,284,431
Dec 29, 2023 56.75 57.15 56.30 56.90 55.02 4,733,703
Dec 28, 2023 57.00 57.35 56.40 56.75 54.87 4,350,234
Dec 27, 2023 57.40 57.75 56.50 56.70 54.83 4,783,103
Dec 26, 2023 57.95 58.00 56.85 57.10 55.21 5,530,872

Related Tickers

UTKARSHBNK.NS Utkarsh Small Finance Bank Limited
35.01
-0.11%
 
EQUITASBNK.NS Equitas Small Finance Bank Limited
65.16
-0.14%
 
SOUTHBANK.NS The South Indian Bank Limited
24.81
-0.72%
 
BANDHANBNK.NS Bandhan Bank Limited
166.54
+1.31%
 
IDFCFIRSTB.NS IDFC First Bank Limited
62.29
+0.55%
 
RBLBANK.NS RBL Bank Limited
163.31
+5.35%
 
CENTRALBK.NS Central Bank of India
54.23
-0.02%
 
IDBI.NS IDBI Bank Limited
76.05
-0.20%
 
AUBANK.NS AU Small Finance Bank Limited
556.15
+1.27%
 
MAHABANK.NS Bank of Maharashtra
53.65
-0.89%