Ujjivan Small Finance Bank Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Ujjivan Small Finance Bank Ltd		MCap (aprox) 10315.7 Crores	Symbol : UJJIVANSFB	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.7%	-10.4%	-12.2%		1.9%	10.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	52.94	-1.01	7.38m	-1.9%
09-06-26	Tue	53.95	1.62	12.8m	3.1%	Data Update : 7 PM
08-06-26	Mon	52.33	-1.23	9.73m	-2.3%	10-06-26 : 52.94
05-06-26	Fri	53.56	0.47	14.75m	0.9%
04-06-26	Thu	53.09	-0.7	10.37m	-1.3%	Compared to  :  01-06-26 53.87
03-06-26	Wed	53.79	0.61	14.91m	1.1%
02-06-26	Tue	53.18	-0.69	8.55m	-1.3%	7 Days %
01-06-26	Mon	53.87	-0.52	9.84m	-1.0%	-1.7%
29-05-26	Fri	54.39	-0.1	4.15m	-0.2%
27-05-26	Wed	54.49	-0.92	5.27m	-1.7%	Compared to  :  11-05-26 59.08
26-05-26	Tue	55.41	0.54	8.15m	1.0%
25-05-26	Mon	54.87	2.38	15.46m	4.5%	1 Month %
22-05-26	Fri	52.49	-0.41	7.27m	-0.8%	-10.4%
21-05-26	Thu	52.9	-0.63	12.98m	-1.2%	.
20-05-26	Wed	53.53	-0.6	10.67m	-1.1%	Compared to  :  10-04-26 60.3
19-05-26	Tue	54.13	-0.02	8.36m	0.0%
18-05-26	Mon	54.15	-1.68	14.05m	-3.0%	2 Months %
15-05-26	Fri	55.83	-0.65	7.84m	-1.2%	-12.2%
14-05-26	Thu	56.48	-0.29	12.39m	-0.5%
13-05-26	Wed	56.77	-0.48	17.86m	-0.8%	Compared to  :  10-03-26
12-05-26	Tue	57.25	-1.83	15.26m	-3.1%
11-05-26	Mon	59.08	-3.32	42.83m	-5.3%	3 Months %
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%	Compared to  :  10-12-25 51.94
05-05-26	Tue	61.75	0.38	11.81m	0.6%
04-05-26	Mon	61.37	4.49	31.23m	7.9%	6 Months %
30-04-26	Thu	56.88	0.04	30.33m	0.1%	1.9%
29-04-26	Wed	56.84	0.77	14.5m	1.4%
28-04-26	Tue	56.07	-1.45	10.06m	-2.5%	Compared to  :  10-06-25 47.83
27-04-26	Mon	57.52	0.73	7.22m	1.3%
24-04-26	Fri	56.79	-1.72	5.61m	-2.9%	1 year %
23-04-26	Thu	58.51	0.02	6.09m	0.0%	10.7%
22-04-26	Wed	58.49	-0.07	14.09m	-0.1%
21-04-26	Tue	58.56	1.15	7.49m	2.0%	*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. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-9.11	10.21m	-5.6%
18-03-26	Wed	61.6	0.38	11.57m	0.6%
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	-1.27	11.9m	-2.4%
30-12-25	Tue	53.03	0.03	5.81m	0.1%
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%
06-11-25	Thu	52.68	0.84	10.58m	1.6%
04-11-25	Tue	51.84	-0.93	7.67m	-1.8%
03-11-25	Mon	52.77	0.55	9.58m	1.1%
31-10-25	Fri	52.22	-1.35	11.55m	-2.5%
30-10-25	Thu	53.57	-0.43	19.79m	-0.8%
29-10-25	Wed	54	1.98	37.84m	3.8%
28-10-25	Tue	52.02	0.12	14.81m	0.2%
27-10-25	Mon	51.9	1.66	24.92m	3.3%
24-10-25	Fri	50.24	-1.02	6.45m	-2.0%
23-10-25	Thu	51.26	2.54	44.96m	5.2%
21-10-25	Tue	48.72	-0.27	16m	-0.6%
20-10-25	Mon	48.99	0.42	11.61m	0.9%
17-10-25	Fri	48.57	0.99	6.65m	2.1%
16-10-25	Thu	47.58	-1.16	6.44m	-2.4%
15-10-25	Wed	48.74	-0.04	11.03m	-0.1%
14-10-25	Tue	48.78	0.57	10.94m	1.2%
13-10-25	Mon	48.21	0.51	10.45m	1.1%
10-10-25	Fri	47.7	-0.72	4.69m	-1.5%
09-10-25	Thu	48.42	-0.47	9.22m	-1.0%
08-10-25	Wed	48.89	0.55	17.22m	1.1%
07-10-25	Tue	48.34	0.11	9.87m	0.2%
06-10-25	Mon	48.23	1.88	17.58m	4.1%
03-10-25	Fri	46.35	0.27	7.64m	0.6%
01-10-25	Wed	46.08	1.9	20.16m	4.3%
30-09-25	Tue	44.18	-0.79	6.37m	-1.8%
29-09-25	Mon	44.97	-0.04	2.74m	-0.1%
26-09-25	Fri	45.01	-0.2	3.1m	-0.4%
25-09-25	Thu	45.21	0.44	9.29m	1.0%
24-09-25	Wed	44.77	-1.02	9.03m	-2.2%
23-09-25	Tue	45.79	0.28	15.17m	0.6%
22-09-25	Mon	45.51	-0.24	7.66m	-0.5%
19-09-25	Fri	45.75	-0.22	9.59m	-0.5%
18-09-25	Thu	45.97	-0.75	7.95m	-1.6%
17-09-25	Wed	46.72	0.1	6.62m	0.2%
16-09-25	Tue	46.62	-0.62	4.94m	-1.3%
15-09-25	Mon	47.24	-1.11	7.7m	-2.3%
12-09-25	Fri	48.35	0.88	18.52m	1.9%
11-09-25	Thu	47.47	3.3	40.34m	7.5%
10-09-25	Wed	44.17	1.6	7.55m	3.8%
09-09-25	Tue	42.57	-0.54	3.17m	-1.3%
08-09-25	Mon	43.11	0.06	3.73m	0.1%
05-09-25	Fri	43.05	-0.02	5.89m	0.0%
04-09-25	Thu	43.07	-0.24	4.25m	-0.6%
03-09-25	Wed	43.31	0.63	6.88m	1.5%
02-09-25	Tue	42.68	0.25	5.46m	0.6%
01-09-25	Mon	42.43	-0.36	6.29m	-0.8%
29-08-25	Fri	42.79	-0.96	6.8m	-2.2%
28-08-25	Thu	43.75	0.04	4.12m	0.1%
26-08-25	Tue	43.71	-0.11	3.09m	-0.3%
25-08-25	Mon	43.82	0.14	3.88m	0.3%
22-08-25	Fri	43.68	0.72	5.94m	1.7%
21-08-25	Thu	42.96	-0.15	2.61m	-0.3%
20-08-25	Wed	43.11	1.44	9.97m	3.5%
19-08-25	Tue	41.67	-1.05	8.84m	-2.5%
18-08-25	Mon	42.72	-0.45	7.42m	-1.0%
14-08-25	Thu	43.17	0.38	2.81m	0.9%
13-08-25	Wed	42.79	-1.31	5.77m	-3.0%
12-08-25	Tue	44.1	0.86	8.95m	2.0%
11-08-25	Mon	43.24	0.17	4.03m	0.4%
08-08-25	Fri	43.07	-0.92	4.21m	-2.1%
07-08-25	Thu	43.99	0.04	4.41m	0.1%
06-08-25	Wed	43.95	0.73	6.23m	1.7%
05-08-25	Tue	43.22	-1.05	5.51m	-2.4%
04-08-25	Mon	44.27	0.63	8.43m	1.4%
01-08-25	Fri	43.64	-0.33	4.31m	-0.8%
31-07-25	Thu	43.97	0.18	5.6m	0.4%
30-07-25	Wed	43.79	0.47	10.65m	1.1%
29-07-25	Tue	43.32	-1.31	18.22m	-2.8%
28-07-25	Mon	45.71	-2.39	21.99m	-5.2%
25-07-25	Fri	47.02	-0.17	4.56m	-0.4%
24-07-25	Thu	47.19	-0.67	4.59m	-1.4%
23-07-25	Wed	47.86	-1.01	7.26m	-2.1%
22-07-25	Tue	48.87	-0.22	5m	-0.4%
21-07-25	Mon	49.09	-0.49	6.94m	-1.0%
18-07-25	Fri	49.58	-0.08	10.03m	-0.2%
17-07-25	Thu	49.66	0.39	17.33m	0.8%
16-07-25	Wed	49.27	1.73	18.37m	3.6%
15-07-25	Tue	47.54	-0.15	6.36m	-0.3%
14-07-25	Mon	47.69	0.15	4.23m	0.3%
11-07-25	Fri	47.54	0.41	8.24m	0.9%
10-07-25	Thu	47.13	0.13	5.36m	0.3%
09-07-25	Wed	47	-1.56	8.75m	-3.2%
08-07-25	Tue	48.56	-0.56	21.07m	-1.1%
07-07-25	Mon	49.12	-0.78	6.39m	-1.6%
04-07-25	Fri	49.9	0.68	23.23m	1.4%
03-07-25	Thu	49.22	0.19	10.25m	0.4%
02-07-25	Wed	49.03	0.24	11.96m	0.5%
01-07-25	Tue	48.79	-0.31	8.4m	-0.6%
30-06-25	Mon	49.1	-0.27	7.27m	-0.5%
27-06-25	Fri	49.37	0.64	7.05m	1.3%
26-06-25	Thu	48.73	0.39	6.59m	0.8%
25-06-25	Wed	48.34	0.17	16.68m	0.4%
24-06-25	Tue	48.17	0.19	6.01m	0.4%
23-06-25	Mon	47.98	-0.84	12.45m	-1.7%
20-06-25	Fri	48.82	0.87	11.47m	1.8%
19-06-25	Thu	47.95	-0.42	7.08m	-0.9%
18-06-25	Wed	48.37	-0.7	12m	-1.4%
17-06-25	Tue	49.07	0.66	22.01m	1.4%
16-06-25	Mon	48.41	-0.6	14.13m	-1.2%
13-06-25	Fri	49.01	-2.34	19.41m	-4.6%
12-06-25	Thu	51.35	2.78	58.5m	5.7%
11-06-25	Wed	48.57	0.74	21.16m	1.5%
10-06-25	Tue	47.83	3.33	77.58m	7.5%
09-06-25	Mon	44.5	1.12	9.25m	2.6%
06-06-25	Fri	43.38	-0.13	5.17m	-0.3%