Ujjivan Small Finance Bank Ltd		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
09-11-2026 Monday	BSE Sensex : 81,106.65 +107.25 +0.13%		NSE Nifty 50 : 25,044.65 +58.25 +0.23%		USD - INR 1 $ = Rs 93.91	Find Stock
Share Price in Google :	Ujjivan Small Finance Bank Ltd		MCap (aprox) 11803.9 Crores	Symbol : UJJIVANSFB	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
13.6%	-1.9%	-6.0%	-13.6%	-3.4%	17.8%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
09-11-26	Mon	60.3	-0.17	9.57m	-0.3%
08-11-26	Sun	60.47	1.23	4.09m	2.1%	Data Update : 7 PM
06-11-26	Fri	59.24	0.83	15.5m	1.4%	09-11-26 : 60.3
05-11-26	Thu	58.41	1.71	18.98m	3.0%
04-11-26	Wed	56.7	-0.1	12.28m	-0.2%	Compared to  :  30-10-26 53.09
03-11-26	Tue	56.8	0.65	11.92m	1.2%
02-11-26	Mon	56.15	3.06	19.52m	5.8%	7 Days %
30-10-26	Fri	53.09	-3.04	20.75m	-5.4%	13.6%
29-10-26	Thu	56.13	1.63	19.14m	3.0%
28-10-26	Wed	54.5	-0.93	14.25m	-1.7%	Compared to  :  09-10-26 61.45
27-10-26	Tue	55.43	0.43	17.06m	0.8%
26-10-26	Mon	55	-3.1	37.1m	-5.3%	1 Month %
23-10-26	Fri	58.1	-3.89	33.64m	-6.3%	-1.9%
22-10-26	Thu	61.99	1.54	16.5m	2.5%	.
21-10-26	Wed	60.45	-2.75	17.5m	-4.4%	Compared to  :  09-09-26 64.12
19-10-26	Mon	63.2	-0.05	20.99m	-0.1%
16-10-26	Fri	63.25	-1.25	50.28m	-1.9%	2 Months %
15-10-26	Thu	64.5	-0.64	19.99m	-1.0%	-6.0%
14-10-26	Wed	65.14	-0.11	9.43m	-0.2%
13-10-26	Tue	65.25	2.9	17.29m	4.7%	Compared to  :  10-08-26 69.76
12-10-26	Mon	62.35	0.9	15.6m	1.5%
09-10-26	Fri	61.45	-0.85	18.83m	-1.4%	3 Months %
08-10-26	Thu	62.3	-2.64	24.67m	-4.1%	-13.6%
07-10-26	Wed	64.94	-0.25	15.6m	-0.4%
06-10-26	Tue	65.19	-1.4	13.78m	-2.1%	Compared to  :  08-05-26 62.4
05-10-26	Mon	66.59	0.99	16.28m	1.5%
01-10-26	Thu	65.6	-1.9	9.37m	-2.8%	6 Months %
30-09-26	Wed	67.5	2.24	28.89m	3.4%	-3.4%
29-09-26	Tue	65.26	2.17	12.43m	3.4%
28-09-26	Mon	63.09	-1.62	15.76m	-2.5%	Compared to  :  10-11-25 51.2
25-09-26	Fri	64.71	2.02	13.38m	3.2%
24-09-26	Thu	62.69	-3.32	33.05m	-5.0%	1 year %
23-09-26	Wed	66.01	1.27	6.09m	2.0%	17.8%
22-09-26	Tue	64.74	-0.05	5.99m	-0.1%
21-09-26	Mon	64.79	-0.23	4.82m	-0.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
18-09-26	Fri	65.02	1.05	4.75m	1.6%
17-09-26	Thu	63.97	-0.86	6.24m	-1.3%
16-09-26	Wed	64.83	0.76	8.51m	1.2%
15-09-26	Tue	64.07	-1.47	7.61m	-2.2%
11-09-26	Fri	65.54	-0.98	9.6m	-1.5%
10-09-26	Thu	66.52	2.4	14.34m	3.7%
09-09-26	Wed	64.12	-0.74	14.56m	-1.1%
08-09-26	Tue	64.86	-0.23	8.05m	-0.4%
07-09-26	Mon	65.09	0.66	9.34m	1.0%
04-09-26	Fri	64.43	1.44	12.17m	2.3%
03-09-26	Thu	62.99	-0.65	21.86m	-1.0%
02-09-26	Wed	63.64	-1.72	49.43m	-2.6%
01-09-26	Tue	65.36	-3.75	18.03m	-5.4%
31-08-26	Mon	69.11	1.26	8.51m	1.9%
28-08-26	Fri	67.85	-0.72	6.88m	-1.1%
27-08-26	Thu	68.57	-0.42	14.65m	-0.6%
26-08-26	Wed	68.99	-0.47	15.42m	-0.7%
25-08-26	Tue	69.46	-0.83	10.2m	-1.2%
24-08-26	Mon	70.29	-1.78	17m	-2.5%
21-08-26	Fri	72.07	0.14	7.76m	0.2%
20-08-26	Thu	71.93	0.13	23.7m	0.2%
19-08-26	Wed	71.8	-0.53	12.23m	-0.7%
18-08-26	Tue	72.33	0.12	11.37m	0.2%
17-08-26	Mon	72.21	-0.26	9.09m	-0.4%
14-08-26	Fri	72.47	1.28	16.65m	1.8%
13-08-26	Thu	71.19	-1.19	7.79m	-1.6%
12-08-26	Wed	72.38	2.24	18.06m	3.2%
11-08-26	Tue	70.14	0.38	9.89m	0.5%
10-08-26	Mon	69.76	-0.35	6.8m	-0.5%
07-08-26	Fri	70.11	-1.94	8.66m	-2.7%
06-08-26	Thu	72.05	2.46	16.06m	3.5%
05-08-26	Wed	69.59	-0.76	11.3m	-1.1%
04-08-26	Tue	70.35	-0.79	22.53m	-1.1%
03-08-26	Mon	71.14	-0.61	13.44m	-0.9%
31-07-26	Fri	71.75	1.42	18.15m	2.0%
30-07-26	Thu	70.33	-0.04	11.16m	-0.1%
29-07-26	Wed	70.37	0.25	12.34m	0.4%
28-07-26	Tue	70.12	-1.45	42.46m	-2.0%
27-07-26	Mon	71.57	0.85	49.03m	1.2%
24-07-26	Fri	70.72	1.94	68.53m	2.8%
23-07-26	Thu	68.78	3.73	150.1m	5.7%
22-07-26	Wed	65.05	-0.58	8.4m	-0.9%
21-07-26	Tue	65.63	0.02	11.31m	0.0%
20-07-26	Mon	65.61	0.73	6.98m	1.1%
17-07-26	Fri	64.88	-0.74	19.76m	-1.1%
16-07-26	Thu	65.62	0.11	11.66m	0.2%
15-07-26	Wed	65.51	0.37	14.6m	0.6%
14-07-26	Tue	65.14	-1.73	22.16m	-2.6%
13-07-26	Mon	66.87	1.6	28.6m	2.5%
10-07-26	Fri	65.27	2.69	39.57m	4.3%
09-07-26	Thu	62.58	2.95	26.48m	4.9%
08-07-26	Wed	59.63	-1.99	11.06m	-3.2%
07-07-26	Tue	61.62	1.84	20.13m	3.1%
06-07-26	Mon	59.78	0.18	12.32m	0.3%
03-07-26	Fri	59.6	-1.8	29.37m	-2.9%
02-07-26	Thu	61.4	0.09	21.65m	0.1%
01-07-26	Wed	61.31	2.26	24.56m	3.8%
30-06-26	Tue	59.05	2.14	29.59m	3.8%
29-06-26	Mon	56.91	0.77	9.3m	1.4%
25-06-26	Thu	56.14	-1.08	6.26m	-1.9%
24-06-26	Wed	57.22	1.15	9.46m	2.1%
23-06-26	Tue	56.07	-0.63	6.04m	-1.1%
22-06-26	Mon	56.7	-0.57	6.07m	-1.0%
19-06-26	Fri	57.27	-1.35	6.88m	-2.3%
18-06-26	Thu	58.62	1.87	13.48m	3.3%
17-06-26	Wed	56.75	-0.64	4.36m	-1.1%
16-06-26	Tue	57.39	0.44	8.28m	0.8%
15-06-26	Mon	56.95	2.19	11.31m	4.0%
12-06-26	Fri	54.76	1.5	14.1m	2.8%
11-06-26	Thu	53.26	0.32	5.88m	0.6%
10-06-26	Wed	52.94	-1.01	7.38m	-1.9%
09-06-26	Tue	53.95	1.62	12.8m	3.1%
08-06-26	Mon	52.33	-1.23	9.73m	-2.3%
05-06-26	Fri	53.56	0.47	14.75m	0.9%
04-06-26	Thu	53.09	-0.7	10.37m	-1.3%
03-06-26	Wed	53.79	0.61	14.91m	1.1%
02-06-26	Tue	53.18	-0.69	8.55m	-1.3%
01-06-26	Mon	53.87	-0.52	9.84m	-1.0%
29-05-26	Fri	54.39	-0.1	4.15m	-0.2%
27-05-26	Wed	54.49	-0.92	5.27m	-1.7%
26-05-26	Tue	55.41	0.54	8.15m	1.0%
25-05-26	Mon	54.87	2.38	15.46m	4.5%
22-05-26	Fri	52.49	-0.41	7.27m	-0.8%
21-05-26	Thu	52.9	-0.63	12.98m	-1.2%
20-05-26	Wed	53.53	-0.6	10.67m	-1.1%
19-05-26	Tue	54.13	-0.02	8.36m	0.0%
18-05-26	Mon	54.15	-1.68	14.05m	-3.0%
15-05-26	Fri	55.83	-0.65	7.84m	-1.2%
14-05-26	Thu	56.48	-0.29	12.39m	-0.5%
13-05-26	Wed	56.77	-0.48	17.86m	-0.8%
12-05-26	Tue	57.25	-1.83	15.26m	-3.1%
11-05-26	Mon	59.08	-3.32	42.83m	-5.3%
08-05-26	Fri	62.4	-0.27	51.42m	-0.4%
07-05-26	Thu	62.67	-0.03	8.55m	0.0%
06-05-26	Wed	62.7	0.95	10.59m	1.5%
05-05-26	Tue	61.75	0.38	11.81m	0.6%
04-05-26	Mon	61.37	4.49	31.23m	7.9%
30-04-26	Thu	56.88	0.04	30.33m	0.1%
29-04-26	Wed	56.84	0.77	14.5m	1.4%
28-04-26	Tue	56.07	-1.45	10.06m	-2.5%
27-04-26	Mon	57.52	0.73	7.22m	1.3%
24-04-26	Fri	56.79	-1.72	5.61m	-2.9%
23-04-26	Thu	58.51	0.02	6.09m	0.0%
22-04-26	Wed	58.49	-0.07	14.09m	-0.1%
21-04-26	Tue	58.56	1.15	7.49m	2.0%
20-04-26	Mon	57.41	-1.32	13.76m	-2.2%
17-04-26	Fri	58.73	-0.51	7.59m	-0.9%
16-04-26	Thu	59.24	0.74	19.66m	1.3%
15-04-26	Wed	58.5	-1.8	70.81m	-3.0%
13-04-26	Mon	60.3	0	10.32m	0.0%
10-04-26	Fri	60.3	1.44	10.39m	2.4%
09-04-26	Thu	58.86	0.42	6.77m	0.7%
08-04-26	Wed	58.44	2.01	14.1m	3.6%
07-04-26	Tue	56.43	-0.25	9.02m	-0.4%
06-04-26	Mon	56.68	1.26	15.55m	2.3%
02-04-26	Thu	55.42	1.8	20.86m	3.4%
01-04-26	Wed	53.62	3.11	12.42m	6.2%
30-03-26	Mon	50.51	-2.37	13.47m	-4.5%
27-03-26	Fri	52.88	-1.61	10.01m	-3.0%
25-03-26	Wed	54.49	3.15	13.87m	6.1%
24-03-26	Tue	51.34	0.43	15.11m	0.8%
23-03-26	Mon	50.91	-2.45	15.54m	-4.6%
20-03-26	Fri	53.36	0.87	15.28m	1.7%
19-03-26	Thu	52.49	-3.12	10.21m	-5.6%
18-03-26	Wed	55.61	-5.61	24.87m	8.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	61.22	0.48	13.57m	0.8%
26-02-26	Thu	60.74	-1.05	11.2m	-1.7%
25-02-26	Wed	61.79	-0.74	8.33m	-1.2%
24-02-26	Tue	62.53	0.31	5.65m	0.5%
23-02-26	Mon	62.22	-0.89	6.15m	-1.4%
20-02-26	Fri	63.11	0.49	5.62m	0.8%
19-02-26	Thu	62.62	0.87	7.81m	1.4%
18-02-26	Wed	61.75	0.51	9.16m	0.8%
17-02-26	Tue	61.24	-1.46	6.91m	-2.3%
16-02-26	Mon	62.7	-0.01	7.8m	0.0%
13-02-26	Fri	62.71	-1.19	8.19m	-1.9%
12-02-26	Thu	63.9	-0.97	7.93m	-1.5%
11-02-26	Wed	64.87	2.01	13.91m	3.2%
10-02-26	Tue	62.86	-0.22	9.81m	-0.3%
09-02-26	Mon	63.08	-2.17	8.91m	-3.3%
06-02-26	Fri	65.25	1.36	21.07m	2.1%
05-02-26	Thu	63.89	2.1	15.08m	3.4%
04-02-26	Wed	61.79	-0.56	16.08m	-0.9%
03-02-26	Tue	62.35	-3.02	14.7m	-4.6%
02-02-26	Mon	65.37	2.96	31.73m	4.7%
01-02-26	Sun	62.41	-0.67	14.4m	-1.1%
30-01-26	Fri	63.08	1.01	16.23m	1.6%
29-01-26	Thu	62.07	-0.99	27.68m	-1.6%
28-01-26	Wed	63.06	1.1	126.13m	1.8%
27-01-26	Tue	61.96	4.19	48.54m	7.3%
23-01-26	Fri	57.77	-0.12	18.93m	-0.2%
22-01-26	Thu	57.89	-2.37	15.52m	-3.9%
21-01-26	Wed	60.26	-0.09	19.15m	-0.1%
20-01-26	Tue	60.35	1.36	19.65m	2.3%
19-01-26	Mon	58.99	1.27	16.46m	2.2%
16-01-26	Fri	57.72	-0.6	12.03m	-1.0%
14-01-26	Wed	58.32	-1.02	17.7m	-1.7%
13-01-26	Tue	59.34	1.32	25.4m	2.3%
12-01-26	Mon	58.02	0.05	31.68m	0.1%
09-01-26	Fri	57.97	-0.24	8.28m	-0.4%
08-01-26	Thu	58.21	-0.23	21.93m	-0.4%
07-01-26	Wed	58.44	2.73	40.89m	4.9%
06-01-26	Tue	55.71	2.31	16.36m	4.3%
05-01-26	Mon	53.4	0.41	3.92m	0.8%
02-01-26	Fri	52.99	1.08	3.97m	2.1%
01-01-26	Thu	51.91	0.15	4.27m	0.3%
31-12-25	Wed	51.76	0.03	5.81m	0.1%
30-12-25	Tue	53.03	-1.27	11.9m	-2.4%
29-12-25	Mon	53	-0.27	6.06m	-0.5%
26-12-25	Fri	53.27	-0.95	4.16m	-1.8%
24-12-25	Wed	54.22	0.16	3.91m	0.3%
23-12-25	Tue	54.06	0.76	4.64m	1.4%
22-12-25	Mon	53.3	-1.05	3.86m	-1.9%
19-12-25	Fri	54.35	0.42	7.74m	0.8%
18-12-25	Thu	53.93	-0.32	5.79m	-0.6%
17-12-25	Wed	54.25	1.23	10.01m	2.3%
16-12-25	Tue	53.02	0.02	4.36m	0.0%
15-12-25	Mon	53	-0.2	6.39m	-0.4%
12-12-25	Fri	53.2	0.76	8.63m	1.4%
11-12-25	Thu	52.44	0.5	13.75m	1.0%
10-12-25	Wed	51.94	-1.46	9.29m	-2.7%
09-12-25	Tue	53.4	-0.6	9.38m	-1.1%
08-12-25	Mon	54	0.17	5.89m	0.3%
05-12-25	Fri	53.83	-1.13	7.1m	-2.1%
04-12-25	Thu	54.96	-0.72	6.1m	-1.3%
03-12-25	Wed	55.68	1.25	15.71m	2.3%
02-12-25	Tue	54.43	-0.17	6.38m	-0.3%
01-12-25	Mon	54.6	-1.33	11.62m	-2.4%
28-11-25	Fri	55.93	2.07	30.09m	3.8%
27-11-25	Thu	53.86	0.04	5.81m	0.1%
26-11-25	Wed	53.82	-0.34	13.1m	-0.6%
25-11-25	Tue	54.16	0.13	8.25m	0.2%
24-11-25	Mon	54.03	-0.08	9.41m	-0.1%
21-11-25	Fri	54.11	1.14	11.72m	2.2%
20-11-25	Thu	52.97	-0.81	5.23m	-1.5%
19-11-25	Wed	53.78	1.97	20.97m	3.8%
18-11-25	Tue	51.81	-0.11	5.92m	-0.2%
17-11-25	Mon	51.92	0.92	10.8m	1.8%
14-11-25	Fri	51	-0.03	4.84m	-0.1%
13-11-25	Thu	51.03	-0.7	5.35m	-1.4%
12-11-25	Wed	51.73	-0.65	11.99m	-1.2%
11-11-25	Tue	52.38	1.18	10.09m	2.3%
10-11-25	Mon	51.2	-0.76	8.46m	-1.5%
07-11-25	Fri	51.96	-0.72	4.71m	-1.4%