Ujjivan Small Finance Bank Ltd share price * Reload page for latest data. Stock
Listed on : 		 12-12-19 Source
NSE		 SERIES : EQ
02-04-2026
Thursday		 BSE Sensex : 73,319.55
+185.23
+0.25%		 NSE Nifty 50 : 22,713.10
+33.70
+0.15%		 USD - INR
1 $ = Rs 93.15		 Find Stock
Company: Ujjivan Small Finance Bank Ltd MCap (aprox)
10762 Crores		 Symbol :
UJJIVANSFB		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
3.9%   -10.3% -0.5% 14.6% 58.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
02-04-26 Thu 55.42 1.8 20.86m 3.4%
01-04-26 Wed 53.62 3.11 12.42m 6.2% Data Update : 8 PM
30-03-26 Mon 50.51 -2.37 13.47m -4.5% 02-04-26 : 55.42
27-03-26 Fri 52.88 -1.61 10.01m -3.0%
25-03-26 Wed 54.49 3.15 13.87m 6.1% Compared to  :
 20-03-26
53.36
24-03-26 Tue 51.34 0.43 15.11m 0.8%
23-03-26 Mon 50.91   15.54m -4.6% 7 Days %
20-03-26 Fri 53.36 0.87 24.87m 8.5% 3.9%
19-03-26 Thu 52.49 -3.12 13.19m 1.6%  
18-03-26 Wed 55.61 -2.45 11.99m -0.5% Compared to  :
 17-03-26
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.
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 1 Month %
13-03-26 Fri  
12-03-26 Thu .
11-03-26 Wed Compared to  :
 02-02-26
61.79
10-03-26 Tue
09-03-26 Mon 2 Months %
06-03-26 Fri -10.3%
05-03-26 Thu  
04-03-26 Wed Compared to  :
 02-01-26
55.71
02-03-26 Mon
27-02-26 Fri 58.06 -3.54 33.33m -5.7% 3 Months %
26-02-26 Thu 61.6 0.38 11.57m 0.6% -0.5%
25-02-26 Wed 61.22 0.48 13.57m 0.8%  
24-02-26 Tue 60.74 -1.05 11.2m -1.7% Compared to  :
 03-10-25
48.34
23-02-26 Mon 61.79 -0.74 8.33m -1.2%
20-02-26 Fri 62.53 0.31 5.65m 0.5% 6 Months %
19-02-26 Thu 62.22 -0.89 6.15m -1.4% 14.6%
18-02-26 Wed 63.11 0.49 5.62m 0.8%  
17-02-26 Tue 62.62 0.87 7.81m 1.4% Compared to  :
 02-04-25
34.91
16-02-26 Mon 61.75 0.51 9.16m 0.8%
13-02-26 Fri 61.24 -1.46 6.91m -2.3% 1 year %
12-02-26 Thu 62.7 -0.01 7.8m 0.0% 58.8%
11-02-26 Wed 62.71 -1.19 8.19m -1.9%  
10-02-26 Tue 63.9 -0.97 7.93m -1.5%
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
09-02-26 Mon 64.87 2.01 13.91m 3.2%
06-02-26 Fri 62.86 -0.22 9.81m -0.3%
05-02-26 Thu 63.08 -2.17 8.91m -3.3%
04-02-26 Wed 65.25 1.36 21.07m 2.1%
03-02-26 Tue 63.89 2.1 15.08m 3.4%
02-02-26 Mon 61.79 -0.56 16.08m -0.9%
01-02-26 Sun 62.35 -3.02 14.7m -4.6%
30-01-26 Fri 65.37 2.96 31.73m 4.7%
29-01-26 Thu 62.41 -0.67 14.4m -1.1%
28-01-26 Wed 63.08 1.01 16.23m 1.6%
27-01-26 Tue 62.07 -0.99 27.68m -1.6%
23-01-26 Fri 63.06 1.1 126.13m 1.8%
22-01-26 Thu 61.96 4.19 48.54m 7.3%
21-01-26 Wed 57.77 -0.12 18.93m -0.2%
20-01-26 Tue 57.89 -2.37 15.52m -3.9%
19-01-26 Mon 60.26 -0.09 19.15m -0.1%
16-01-26 Fri 60.35 1.36 19.65m 2.3%
14-01-26 Wed 58.99 1.27 16.46m 2.2%
13-01-26 Tue 57.72 -0.6 12.03m -1.0%
12-01-26 Mon 58.32 -1.02 17.7m -1.7%
09-01-26 Fri 59.34 1.32 25.4m 2.3%
08-01-26 Thu 58.02 0.05 31.68m 0.1%
07-01-26 Wed 57.97 -0.24 8.28m -0.4%
06-01-26 Tue 58.21 -0.23 21.93m -0.4%
05-01-26 Mon 58.44 2.73 40.89m 4.9%
02-01-26 Fri 55.71 2.31 16.36m 4.3%
01-01-26 Thu 53.4 0.41 3.92m 0.8%
31-12-25 Wed 52.99 1.08 3.97m 2.1%
30-12-25 Tue 51.91 0.15 4.27m 0.3%
29-12-25 Mon 51.76 -1.27 11.9m -2.4%
26-12-25 Fri 53.03 0.03 5.81m 0.1%
24-12-25 Wed 53 -0.27 6.06m -0.5%
23-12-25 Tue 53.27 -0.95 4.16m -1.8%
22-12-25 Mon 54.22 0.16 3.91m 0.3%
19-12-25 Fri 54.06 0.76 4.64m 1.4%
18-12-25 Thu 53.3 -1.05 3.86m -1.9%
17-12-25 Wed 54.35 0.42 7.74m 0.8%
16-12-25 Tue 53.93 -0.32 5.79m -0.6%  
15-12-25 Mon 54.25 1.23 10.01m 2.3%  
12-12-25 Fri 53.02 0.02 4.36m 0.0%  
11-12-25 Thu 53 -0.2 6.39m -0.4%  
10-12-25 Wed 53.2 0.76 8.63m 1.4%  
09-12-25 Tue 52.44 0.5 13.75m 1.0%  
08-12-25 Mon 51.94 -1.46 9.29m -2.7%  
05-12-25 Fri 53.4 -0.6 9.38m -1.1%  
04-12-25 Thu 54 0.17 5.89m 0.3%  
03-12-25 Wed 53.83 -1.13 7.1m -2.1%  
02-12-25 Tue 54.96 -0.72 6.1m -1.3%  
01-12-25 Mon 55.68 1.25 15.71m 2.3%  
28-11-25 Fri 54.43 -0.17 6.38m -0.3%  
27-11-25 Thu 54.6 -1.33 11.62m -2.4%  
26-11-25 Wed 55.93 2.07 30.09m 3.8%  
25-11-25 Tue 53.86 0.04 5.81m 0.1%  
24-11-25 Mon 53.82 -0.34 13.1m -0.6%  
21-11-25 Fri 54.03 -0.08 9.41m -0.1%  
20-11-25 Thu 54.16 0.13 8.25m 0.2%  
19-11-25 Wed 54.11 1.14 11.72m 2.2%  
18-11-25 Tue 52.97 -0.81 5.23m -1.5%  
17-11-25 Mon 53.78 1.97 20.97m 3.8%  
14-11-25 Fri 51.81 -0.11 5.92m -0.2%  
13-11-25 Thu 51.92 0.92 10.8m 1.8%  
12-11-25 Wed 51 -0.03 4.84m -0.1%  
11-11-25 Tue 51.03 -0.7 5.35m -1.4%  
10-11-25 Mon 51.73 -0.65 11.99m -1.2%  
07-11-25 Fri 52.38 1.18 10.09m 2.3%  
06-11-25 Thu 51.96 -0.72 4.71m -1.4%  
04-11-25 Tue 51.2 -0.76 8.46m -1.5%  
03-11-25 Mon 52.68 0.84 10.58m 1.6%  
31-10-25 Fri 51.84 -0.93 7.67m -1.8%  
30-10-25 Thu 52.77 0.55 9.58m 1.1%  
29-10-25 Wed 52.22 -1.35 11.55m -2.5%  
28-10-25 Tue 53.57 -0.43 19.79m -0.8%  
27-10-25 Mon 54 1.98 37.84m 3.8%  
24-10-25 Fri 52.02 0.12 14.81m 0.2%  
23-10-25 Thu 51.9 1.66 24.92m 3.3%  
21-10-25 Tue 50.24 -1.02 6.45m -2.0%  
20-10-25 Mon 51.26 2.54 44.96m 5.2%  
17-10-25 Fri 48.72 -0.27 16m -0.6%  
16-10-25 Thu 48.99 0.42 11.61m 0.9%  
15-10-25 Wed 48.57 0.99 6.65m 2.1%  
14-10-25 Tue 47.58 -1.16 6.44m -2.4%  
13-10-25 Mon 48.74 -0.04 11.03m -0.1%  
10-10-25 Fri 48.78 0.57 10.94m 1.2%  
09-10-25 Thu 47.7 -0.72 4.69m -1.5%  
08-10-25 Wed 48.21 0.51 10.45m 1.1%  
07-10-25 Tue 48.42 -0.47 9.22m -1.0%  
06-10-25 Mon 48.89 0.55 17.22m 1.1%  
03-10-25 Fri 48.34 0.11 9.87m 0.2%  
01-10-25 Wed 48.23 1.88 17.58m 4.1%  
30-09-25 Tue 46.35 0.27 7.64m 0.6%  
29-09-25 Mon 46.08 1.9 20.16m 4.3%  
26-09-25 Fri 44.18 -0.79 6.37m -1.8%  
25-09-25 Thu 44.97 -0.04 2.74m -0.1%  
24-09-25 Wed 45.01 -0.2 3.1m -0.4%  
23-09-25 Tue 45.21 0.44 9.29m 1.0%  
22-09-25 Mon 45.79 0.28 15.17m 0.6%  
19-09-25 Fri 44.77 -1.02 9.03m -2.2%  
18-09-25 Thu 45.51 -0.24 7.66m -0.5%  
17-09-25 Wed 45.75 -0.22 9.59m -0.5%  
16-09-25 Tue 45.97 -0.75 7.95m -1.6%  
15-09-25 Mon 46.72 0.1 6.62m 0.2%  
12-09-25 Fri 46.62 -0.62 4.94m -1.3%  
11-09-25 Thu 47.24 -1.11 7.7m -2.3%  
10-09-25 Wed 48.35 0.88 18.52m 1.9%  
09-09-25 Tue 47.47 3.3 40.34m 7.5%  
08-09-25 Mon 44.17 1.6 7.55m 3.8%  
05-09-25 Fri 42.57 -0.54 3.17m -1.3%  
04-09-25 Thu 43.11 0.06 3.73m 0.1%  
03-09-25 Wed 43.05 -0.02 5.89m 0.0%  
02-09-25 Tue 43.07 -0.24 4.25m -0.6%  
01-09-25 Mon 43.31 0.63 6.88m 1.5%  
29-08-25 Fri 42.68 0.25 5.46m 0.6%  
28-08-25 Thu 42.43 -0.36 6.29m -0.8%  
26-08-25 Tue 42.79 -0.96 6.8m -2.2%  
25-08-25 Mon 43.75 0.04 4.12m 0.1%  
22-08-25 Fri 43.71 -0.11 3.09m -0.3%  
21-08-25 Thu 43.82 0.14 3.88m 0.3%  
20-08-25 Wed 43.68 0.72 5.94m 1.7%  
19-08-25 Tue 43.11 1.44 9.97m 3.5%  
18-08-25 Mon 42.96 -0.15 2.61m -0.3%  
14-08-25 Thu 41.67 -1.05 8.84m -2.5%  
13-08-25 Wed 42.72 -0.45 7.42m -1.0%  
12-08-25 Tue 43.17 0.38 2.81m 0.9%  
11-08-25 Mon 42.79 -1.31 5.77m -3.0%  
08-08-25 Fri 44.1 0.86 8.95m 2.0%  
07-08-25 Thu 43.24 0.17 4.03m 0.4%  
06-08-25 Wed 43.07 -0.92 4.21m -2.1%  
05-08-25 Tue 43.99 0.04 4.41m 0.1%  
04-08-25 Mon 43.95 0.73 6.23m 1.7%  
01-08-25 Fri 43.22 -1.05 5.51m -2.4%  
31-07-25 Thu 44.27 0.63 8.43m 1.4%  
30-07-25 Wed 43.64 -0.33 4.31m -0.8%  
29-07-25 Tue 43.97 0.18 5.6m 0.4%  
28-07-25 Mon 43.79 0.47 10.65m 1.1%  
25-07-25 Fri 43.32 -2.39 21.99m -5.2%  
24-07-25 Thu 45.71 -1.31 18.22m -2.8%  
23-07-25 Wed 47.02 -0.17 4.56m -0.4%  
22-07-25 Tue 47.19 -0.67 4.59m -1.4%  
21-07-25 Mon 47.86 -1.01 7.26m -2.1%  
18-07-25 Fri 48.87 -0.22 5m -0.4%  
17-07-25 Thu 49.09 -0.49 6.94m -1.0%  
16-07-25 Wed 49.58 -0.08 10.03m -0.2%  
15-07-25 Tue 49.66 0.39 17.33m 0.8%  
14-07-25 Mon 49.27 1.73 18.37m 3.6%  
11-07-25 Fri 47.54 -0.15 6.36m -0.3%  
10-07-25 Thu 47.69 0.15 4.23m 0.3%  
09-07-25 Wed 47.54 0.41 8.24m 0.9%  
08-07-25 Tue 47.13 0.13 5.36m 0.3%  
07-07-25 Mon 47 -1.56 8.75m -3.2%  
04-07-25 Fri 48.56 -0.56 21.07m -1.1%  
03-07-25 Thu 49.12 -0.78 6.39m -1.6%  
02-07-25 Wed 49.9 0.68 23.23m 1.4%  
01-07-25 Tue 49.22 0.19 10.25m 0.4%  
30-06-25 Mon 49.03 0.24 11.96m 0.5%  
27-06-25 Fri 48.79 -0.31 8.4m -0.6%  
26-06-25 Thu 49.1 -0.27 7.27m -0.5%  
25-06-25 Wed 49.37 0.64 7.05m 1.3%  
24-06-25 Tue 48.34 0.17 16.68m 0.4%  
23-06-25 Mon 48.73 0.39 6.59m 0.8%  
20-06-25 Fri 48.17 0.19 6.01m 0.4%  
19-06-25 Thu 47.98 -0.84 12.45m -1.7%  
18-06-25 Wed 48.82 0.87 11.47m 1.8%  
17-06-25 Tue 47.95 -0.42 7.08m -0.9%  
16-06-25 Mon 48.37 -0.7 12m -1.4%  
13-06-25 Fri 49.07 0.66 22.01m 1.4%  
12-06-25 Thu 49.01 -2.34 19.41m -4.6%  
11-06-25 Wed 48.41 -0.6 14.13m -1.2%  
10-06-25 Tue 51.35 2.78 58.5m 5.7%  
09-06-25 Mon 48.57 0.74 21.16m 1.5%  
06-06-25 Fri 47.83 3.33 77.58m 7.5%  
05-06-25 Thu 44.5 1.12 9.25m 2.6%  
04-06-25 Wed 43.38 -0.13 5.17m -0.3%  
03-06-25 Tue 43.51 -0.98 6.59m -2.2%  
02-06-25 Mon 44.49 1.46 9.21m 3.4%  
30-05-25 Fri 43.55 -0.89 7.5m -2.0%  
29-05-25 Thu 43.03 -0.52 8.58m -1.2%  
28-05-25 Wed 44.44 -0.65 6.4m -1.4%  
27-05-25 Tue 45.09 -0.35 10.26m -0.8%  
26-05-25 Mon 44.41 0.68 12.88m 1.5%  
23-05-25 Fri 44.76 0.3 6.62m 0.7%  
22-05-25 Thu 44.46 0.12 5.19m 0.3%  
21-05-25 Wed 44.34 -0.22 7.69m -0.5%  
20-05-25 Tue 44.56 -0.38 10.67m -0.8%  
19-05-25 Mon 44.94 0.35 10.42m 0.8%  
16-05-25 Fri 44.59 -0.82 13.55m -1.8%  
15-05-25 Thu 45.41 0.51 21.02m 1.1%  
14-05-25 Wed 44.9 0.93 16.58m 2.1%  
13-05-25 Tue 43.97 0.93 20.85m 2.2%  
12-05-25 Mon 40.73 -0.71 17.81m -1.7%  
09-05-25 Fri 43.04 2.31 18.03m 5.7%  
08-05-25 Thu 41.44 0.67 13.36m 1.6%  
07-05-25 Wed 40.77 -0.2 8.9m -0.5%  
06-05-25 Tue 40.97 -0.57 18.84m -1.4%  
05-05-25 Mon 41.54 -0.86 11.3m -2.0%  
02-05-25 Fri 42.4 -0.23 23.05m -0.5%  
30-04-25 Wed 42.63 -1.27 28.52m -2.9%  
29-04-25 Tue 43.9 0.07 18.58m 0.2%  
28-04-25 Mon 43.83 -0.26 21.18m -0.6%  
25-04-25 Fri 44.09 -0.65 22.86m -1.5%  
24-04-25 Thu 44.74 -0.21 27.79m -0.5%  
23-04-25 Wed 44.95 0.68 41.5m 1.5%  
22-04-25 Tue 44.27 0.07 30.27m 0.2%  
21-04-25 Mon 44.2 2.1 37.51m 5.0%  
17-04-25 Thu 42.1 2.8 46.76m 7.1%  
16-04-25 Wed 39.3 -0.45 9.76m -1.1%  
15-04-25 Tue 39.75 -0.02 12.38m -0.1%  
11-04-25 Fri 39.77 0.74 14.42m 1.9%  
09-04-25 Wed 39.03 1.49 32.46m 4.0%  
08-04-25 Tue 37.54 2.4 15.45m 6.8%  
07-04-25 Mon 35.14 -1.39 21.94m -3.8%  
04-04-25 Fri 36.53 0.27 19.83m 0.7%  
03-04-25 Thu 36.26 1.8 9.01m 5.2%  
02-04-25 Wed 34.91 0.5 5.68m 1.5%  
01-04-25 Tue 34.46 -0.45 7.93m -1.3%  
28-03-25 Fri 34.41 -0.28 18.29m -0.8%