Price Data Selection & Download
Ujjivan Small Finance Bank Share Price All Time Records & Statistics (Dec 2019 - Jul 2026)
1630 daily OHLCV records on NSE from Dec. 2019 to July 2026.
Share Price All Time High
₹72.24
July 23, 2026
NSE Exchange
Share Price All Time Low
₹13.50
June 23, 2022
NSE Exchange
Highest Volume Trading Day
251,414,527
December 12, 2019 • ₹55.95
NSE Exchange
Share Price History Data (Dec 2019 - Jul 2026)
UJJIVANSFB daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹65.05 | ₹72.24 | ₹61.75 | ₹68.78 | 150,100,120 |
| 2026-07-22 | ₹65.98 | ₹66.09 | ₹64.51 | ₹65.05 | 8,397,651 |
| 2026-07-21 | ₹65.61 | ₹67.00 | ₹65.10 | ₹65.63 | 11,307,960 |
| 2026-07-20 | ₹64.69 | ₹65.90 | ₹64.51 | ₹65.61 | 6,983,041 |
| 2026-07-17 | ₹65.64 | ₹66.60 | ₹64.32 | ₹64.88 | 19,761,879 |
| 2026-07-16 | ₹65.52 | ₹66.16 | ₹64.10 | ₹65.62 | 11,662,798 |
| 2026-07-15 | ₹65.35 | ₹66.74 | ₹64.50 | ₹65.51 | 14,595,011 |
| 2026-07-14 | ₹66.21 | ₹67.45 | ₹64.78 | ₹65.14 | 22,162,531 |
| 2026-07-13 | ₹65.00 | ₹67.00 | ₹64.02 | ₹66.87 | 28,602,924 |
| 2026-07-10 | ₹63.25 | ₹65.84 | ₹63.25 | ₹65.27 | 39,570,140 |
| 2026-07-09 | ₹59.70 | ₹63.34 | ₹59.42 | ₹62.58 | 26,482,085 |
| 2026-07-08 | ₹61.40 | ₹61.40 | ₹59.22 | ₹59.63 | 11,062,011 |
| 2026-07-07 | ₹59.90 | ₹62.45 | ₹59.89 | ₹61.62 | 20,130,767 |
| 2026-07-06 | ₹59.65 | ₹60.10 | ₹59.15 | ₹59.78 | 12,318,894 |
| 2026-07-03 | ₹62.32 | ₹62.85 | ₹58.84 | ₹59.60 | 29,374,513 |
| 2026-07-02 | ₹61.31 | ₹62.21 | ₹60.78 | ₹61.40 | 21,654,315 |
| 2026-07-01 | ₹59.16 | ₹61.80 | ₹59.12 | ₹61.31 | 24,560,705 |
| 2026-06-30 | ₹57.01 | ₹59.58 | ₹56.69 | ₹59.05 | 29,586,838 |
| 2026-06-29 | ₹56.14 | ₹57.07 | ₹55.62 | ₹56.91 | 9,295,732 |
| 2026-06-25 | ₹57.70 | ₹58.09 | ₹55.81 | ₹56.14 | 6,261,660 |
| 2026-06-24 | ₹56.13 | ₹57.57 | ₹55.41 | ₹57.22 | 9,456,136 |
| 2026-06-23 | ₹56.70 | ₹56.98 | ₹55.83 | ₹56.07 | 6,036,030 |
| 2026-06-22 | ₹57.30 | ₹57.76 | ₹56.49 | ₹56.70 | 6,072,723 |
| 2026-06-19 | ₹58.52 | ₹58.84 | ₹57.02 | ₹57.27 | 6,884,920 |
| 2026-06-18 | ₹56.80 | ₹59.50 | ₹56.75 | ₹58.62 | 13,476,179 |
| 2026-06-17 | ₹57.39 | ₹57.39 | ₹56.57 | ₹56.75 | 4,356,583 |
| 2026-06-16 | ₹56.95 | ₹57.85 | ₹56.48 | ₹57.39 | 8,280,013 |
| 2026-06-15 | ₹56.00 | ₹57.20 | ₹55.42 | ₹56.95 | 11,313,700 |
| 2026-06-12 | ₹54.00 | ₹55.00 | ₹53.72 | ₹54.76 | 14,098,314 |
| 2026-06-11 | ₹52.71 | ₹53.61 | ₹52.51 | ₹53.26 | 5,875,125 |
| 2026-06-10 | ₹54.09 | ₹54.09 | ₹52.81 | ₹52.94 | 7,379,543 |
| 2026-06-09 | ₹52.49 | ₹54.60 | ₹52.49 | ₹53.95 | 12,798,913 |
| 2026-06-08 | ₹52.81 | ₹53.84 | ₹52.03 | ₹52.33 | 9,727,152 |
| 2026-06-05 | ₹53.36 | ₹54.00 | ₹53.02 | ₹53.56 | 14,754,102 |
| 2026-06-04 | ₹53.70 | ₹54.50 | ₹52.90 | ₹53.09 | 10,367,574 |
| 2026-06-03 | ₹53.00 | ₹54.13 | ₹52.34 | ₹53.79 | 14,910,937 |
| 2026-06-02 | ₹53.48 | ₹54.03 | ₹52.51 | ₹53.18 | 8,545,234 |
| 2026-06-01 | ₹54.39 | ₹54.84 | ₹52.72 | ₹53.87 | 9,839,852 |
| 2026-05-29 | ₹54.49 | ₹55.38 | ₹54.12 | ₹54.39 | 4,153,688 |
| 2026-05-27 | ₹55.34 | ₹56.25 | ₹54.06 | ₹54.49 | 5,274,663 |
| 2026-05-26 | ₹54.87 | ₹55.89 | ₹54.50 | ₹55.41 | 8,154,076 |
| 2026-05-25 | ₹53.50 | ₹55.11 | ₹52.00 | ₹54.87 | 15,455,722 |
| 2026-05-22 | ₹53.02 | ₹53.25 | ₹52.31 | ₹52.49 | 7,266,437 |
| 2026-05-21 | ₹54.49 | ₹55.35 | ₹52.75 | ₹52.90 | 12,976,398 |
| 2026-05-20 | ₹53.85 | ₹53.94 | ₹53.02 | ₹53.53 | 10,669,828 |
| 2026-05-19 | ₹54.50 | ₹55.02 | ₹53.91 | ₹54.13 | 8,359,771 |
| 2026-05-18 | ₹55.46 | ₹55.46 | ₹53.83 | ₹54.15 | 14,053,978 |
| 2026-05-15 | ₹56.55 | ₹56.99 | ₹55.66 | ₹55.83 | 7,843,521 |
| 2026-05-14 | ₹56.84 | ₹57.13 | ₹55.15 | ₹56.48 | 12,393,284 |
| 2026-05-13 | ₹56.90 | ₹58.42 | ₹56.50 | ₹56.77 | 17,861,004 |
| 2026-05-12 | ₹58.75 | ₹58.98 | ₹56.80 | ₹57.25 | 15,257,779 |
| 2026-05-11 | ₹61.50 | ₹61.50 | ₹57.12 | ₹59.08 | 42,831,935 |
| 2026-05-08 | ₹62.99 | ₹65.46 | ₹62.00 | ₹62.40 | 51,422,213 |
| 2026-05-07 | ₹62.90 | ₹63.60 | ₹62.02 | ₹62.67 | 8,548,639 |
| 2026-05-06 | ₹62.30 | ₹63.85 | ₹61.48 | ₹62.70 | 10,587,474 |
| 2026-05-05 | ₹61.40 | ₹62.20 | ₹60.77 | ₹61.75 | 11,813,879 |
| 2026-05-04 | ₹57.50 | ₹61.76 | ₹57.50 | ₹61.37 | 31,233,815 |
| 2026-04-30 | ₹56.75 | ₹57.60 | ₹55.85 | ₹56.88 | 30,333,189 |
| 2026-04-29 | ₹56.51 | ₹58.40 | ₹56.18 | ₹56.84 | 14,496,981 |
| 2026-04-28 | ₹57.55 | ₹58.00 | ₹56.00 | ₹56.07 | 10,062,901 |
| 2026-04-27 | ₹56.86 | ₹57.74 | ₹56.73 | ₹57.52 | 7,222,704 |
| 2026-04-24 | ₹58.45 | ₹58.51 | ₹56.60 | ₹56.79 | 5,612,123 |
| 2026-04-23 | ₹58.32 | ₹58.70 | ₹57.71 | ₹58.51 | 6,085,855 |
| 2026-04-22 | ₹58.42 | ₹59.53 | ₹58.36 | ₹58.49 | 14,090,676 |
| 2026-04-21 | ₹57.50 | ₹58.94 | ₹57.50 | ₹58.56 | 7,493,172 |
| 2026-04-20 | ₹58.81 | ₹59.10 | ₹56.66 | ₹57.41 | 13,762,035 |
| 2026-04-17 | ₹59.30 | ₹59.50 | ₹58.55 | ₹58.73 | 7,592,949 |
| 2026-04-16 | ₹59.20 | ₹59.45 | ₹57.16 | ₹59.24 | 19,656,151 |
| 2026-04-15 | ₹58.20 | ₹59.97 | ₹56.58 | ₹58.50 | 70,810,091 |
| 2026-04-13 | ₹58.98 | ₹60.69 | ₹58.22 | ₹60.30 | 10,323,021 |
| 2026-04-10 | ₹59.00 | ₹60.58 | ₹58.95 | ₹60.30 | 10,388,840 |
| 2026-04-09 | ₹58.59 | ₹59.48 | ₹57.86 | ₹58.86 | 6,772,844 |
| 2026-04-08 | ₹59.01 | ₹59.72 | ₹57.80 | ₹58.44 | 14,098,672 |
| 2026-04-07 | ₹56.30 | ₹57.16 | ₹55.21 | ₹56.43 | 9,024,905 |
| 2026-04-06 | ₹55.50 | ₹57.00 | ₹54.36 | ₹56.68 | 15,552,664 |
| 2026-04-02 | ₹51.92 | ₹55.68 | ₹51.00 | ₹55.42 | 20,863,240 |
| 2026-04-01 | ₹52.48 | ₹54.25 | ₹51.80 | ₹53.62 | 12,418,726 |
| 2026-03-30 | ₹51.80 | ₹51.91 | ₹50.18 | ₹50.51 | 13,473,993 |
| 2026-03-27 | ₹53.51 | ₹53.89 | ₹52.32 | ₹52.88 | 10,012,285 |
| 2026-03-25 | ₹52.63 | ₹54.75 | ₹51.87 | ₹54.49 | 13,872,762 |
| 2026-03-24 | ₹52.85 | ₹53.15 | ₹50.81 | ₹51.34 | 15,113,655 |
| 2026-03-23 | ₹52.50 | ₹52.50 | ₹50.26 | ₹50.91 | 15,541,450 |
| 2026-03-20 | ₹54.33 | ₹54.60 | ₹52.81 | ₹53.36 | 15,280,695 |
| 2026-03-19 | ₹53.92 | ₹54.82 | ₹52.23 | ₹52.49 | 10,210,769 |
| 2026-03-18 | ₹51.52 | ₹56.00 | ₹51.29 | ₹55.61 | 24,867,820 |
| 2026-03-17 | ₹50.90 | ₹52.08 | ₹49.92 | ₹51.26 | 13,191,556 |
| 2026-03-16 | ₹50.50 | ₹51.31 | ₹49.24 | ₹50.44 | 11,986,171 |
| 2026-03-13 | ₹52.87 | ₹52.87 | ₹50.40 | ₹50.68 | 11,906,106 |
| 2026-03-12 | ₹53.50 | ₹53.94 | ₹51.91 | ₹53.19 | 14,611,882 |
| 2026-03-11 | ₹56.00 | ₹56.88 | ₹53.50 | ₹53.90 | 9,633,128 |
| 2026-03-10 | ₹54.90 | ₹56.37 | ₹52.86 | ₹56.05 | 14,097,456 |
| 2026-03-09 | ₹54.19 | ₹54.44 | ₹52.75 | ₹53.37 | 13,556,026 |
| 2026-03-06 | ₹55.85 | ₹57.62 | ₹55.51 | ₹55.86 | 10,167,449 |
| 2026-03-05 | ₹54.26 | ₹56.30 | ₹54.26 | ₹55.85 | 8,731,207 |
| 2026-03-04 | ₹57.00 | ₹57.00 | ₹54.00 | ₹54.26 | 18,302,942 |
| 2026-03-02 | ₹54.98 | ₹57.66 | ₹54.50 | ₹57.28 | 20,028,709 |
| 2026-02-27 | ₹61.56 | ₹61.56 | ₹57.27 | ₹58.06 | 33,334,231 |
| 2026-02-26 | ₹61.69 | ₹63.05 | ₹60.86 | ₹61.60 | 11,565,838 |
| 2026-02-25 | ₹61.39 | ₹62.08 | ₹60.29 | ₹61.22 | 13,573,877 |
| 2026-02-24 | ₹61.81 | ₹61.92 | ₹59.82 | ₹60.74 | 11,197,479 |
| 2026-02-23 | ₹62.99 | ₹62.99 | ₹61.17 | ₹61.79 | 8,330,087 |
| 2026-02-20 | ₹62.00 | ₹63.24 | ₹62.00 | ₹62.53 | 5,652,785 |
| 2026-02-19 | ₹63.11 | ₹64.17 | ₹62.00 | ₹62.22 | 6,146,314 |
| 2026-02-18 | ₹62.62 | ₹63.84 | ₹62.51 | ₹63.11 | 5,622,153 |
| 2026-02-17 | ₹61.75 | ₹63.20 | ₹61.40 | ₹62.62 | 7,814,419 |
| 2026-02-16 | ₹61.00 | ₹62.14 | ₹60.25 | ₹61.75 | 9,158,598 |
| 2026-02-13 | ₹62.00 | ₹62.47 | ₹60.85 | ₹61.24 | 6,911,643 |
| 2026-02-12 | ₹62.50 | ₹63.23 | ₹61.52 | ₹62.70 | 7,801,942 |
| 2026-02-11 | ₹63.90 | ₹63.90 | ₹62.07 | ₹62.71 | 8,191,755 |
| 2026-02-10 | ₹65.00 | ₹65.20 | ₹63.65 | ₹63.90 | 7,926,958 |
| 2026-02-09 | ₹64.00 | ₹65.20 | ₹63.11 | ₹64.87 | 13,908,940 |
| 2026-02-06 | ₹63.19 | ₹63.47 | ₹61.50 | ₹62.86 | 9,813,777 |
| 2026-02-05 | ₹65.30 | ₹65.70 | ₹62.80 | ₹63.08 | 8,908,305 |
| 2026-02-04 | ₹63.99 | ₹66.30 | ₹63.53 | ₹65.25 | 21,068,232 |
| 2026-02-03 | ₹65.00 | ₹65.60 | ₹62.70 | ₹63.89 | 15,082,208 |
| 2026-02-02 | ₹62.01 | ₹62.47 | ₹58.91 | ₹61.79 | 16,082,665 |
| 2026-02-01 | ₹65.38 | ₹65.86 | ₹57.00 | ₹62.35 | 14,699,623 |
| 2026-01-30 | ₹62.45 | ₹65.70 | ₹61.73 | ₹65.37 | 31,731,079 |
| 2026-01-29 | ₹63.10 | ₹63.72 | ₹61.10 | ₹62.41 | 14,400,393 |
| 2026-01-28 | ₹62.27 | ₹63.62 | ₹61.55 | ₹63.08 | 16,233,756 |
| 2026-01-27 | ₹63.51 | ₹65.00 | ₹61.70 | ₹62.07 | 27,676,675 |
| 2026-01-23 | ₹62.60 | ₹68.00 | ₹61.14 | ₹63.06 | 126,126,053 |
| 2026-01-22 | ₹58.58 | ₹62.59 | ₹58.25 | ₹61.96 | 48,540,812 |
| 2026-01-21 | ₹57.20 | ₹58.93 | ₹56.62 | ₹57.77 | 18,926,608 |
| 2026-01-20 | ₹60.00 | ₹60.44 | ₹56.40 | ₹57.89 | 15,518,413 |
| 2026-01-19 | ₹60.05 | ₹61.70 | ₹59.65 | ₹60.26 | 19,154,979 |
| 2026-01-16 | ₹58.90 | ₹60.75 | ₹58.53 | ₹60.35 | 19,646,599 |
| 2026-01-14 | ₹57.02 | ₹59.40 | ₹57.02 | ₹58.99 | 16,458,962 |
| 2026-01-13 | ₹58.32 | ₹58.71 | ₹56.15 | ₹57.72 | 12,026,780 |
| 2026-01-12 | ₹59.77 | ₹60.00 | ₹57.16 | ₹58.32 | 17,697,956 |
| 2026-01-09 | ₹58.02 | ₹60.00 | ₹57.75 | ₹59.34 | 25,398,248 |
| 2026-01-08 | ₹57.45 | ₹60.20 | ₹57.45 | ₹58.02 | 31,681,127 |
| 2026-01-07 | ₹58.21 | ₹58.81 | ₹57.10 | ₹57.97 | 8,284,804 |
| 2026-01-06 | ₹58.44 | ₹59.15 | ₹57.82 | ₹58.21 | 21,927,165 |
| 2026-01-05 | ₹57.00 | ₹58.75 | ₹56.92 | ₹58.44 | 40,885,200 |
| 2026-01-02 | ₹53.40 | ₹56.14 | ₹53.40 | ₹55.71 | 16,359,812 |
| 2026-01-01 | ₹53.00 | ₹53.50 | ₹52.35 | ₹53.40 | 3,921,599 |
Ujjivan Small Finance Bank Share Price Performance Analysis (Dec 2019 - Jul 2026)
UJJIVANSFB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+28.80%
₹53.40 → ₹68.78
Year to Date
Price Volatility
7.07%
Low Volatility
Year to Date
Average Daily Volume
16,940,433
Year to Date Average
NSE Exchange
Ujjivan Small Finance Bank Share Price History – Frequently Asked Questions
Common questions about UJJIVANSFB historical data and records. Browse UJJIVANSFB cash flow statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Ujjivan Small Finance Bank (UJJIVANSFB)?
The all-time high share price of Ujjivan Small Finance Bank was ₹72.24 recorded on July 23, 2026 on the NSE exchange.
What is the all-time low share price of Ujjivan Small Finance Bank (UJJIVANSFB)?
The all-time low share price of Ujjivan Small Finance Bank was ₹13.5 recorded on June 23, 2022 on the NSE exchange.
How can I download UJJIVANSFB historical share price data?
You can download Ujjivan Small Finance Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UJJIVANSFB shares?
The highest trading volume day for Ujjivan Small Finance Bank was 251,414,527 shares traded on December 12, 2019 on the NSE exchange, with share price at ₹55.95.