7,572.50

-2.00

-0.03%

51,976.00

-157.00

-0.30%

28,200.75

+73.25

+0.26%

Russell 2000 Futures

2,816.50

-1.30

-0.05%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,937.90

-31.70

-0.80%

76,817.40

-1,680.27

-2.14%

Crude Oil Dec 26

96.64

+0.18

+0.19%

US Private Equity

10,836.30

-14.33

-0.13%

BSE - Delayed Quote INR

Ujjivan Small Finance Bank Limited (UJJIVANSFB.BO)

56.02 +2.82 (+5.30%)

At close: November 2 at 3:29:31 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	56.00	56.44	53.01	53.20	53.20	516,287
Oct 29, 2026	54.59	56.25	54.22	56.00	56.00	3,835,766
Oct 28, 2026	55.56	55.56	54.12	54.36	54.36	1,975,168
Oct 27, 2026	55.00	56.41	54.79	56.00	56.00	1,309,391
Oct 26, 2026	57.66	57.87	54.44	55.63	55.63	1,297,512
Oct 23, 2026	61.41	61.41	56.11	58.00	58.00	1,318,472
Oct 22, 2026	60.46	61.62	59.99	61.62	61.62	803,920
Oct 21, 2026	63.30	63.88	59.88	61.95	61.95	564,620
Oct 19, 2026	64.34	64.41	61.23	63.16	63.16	1,208,557
Oct 16, 2026	64.66	66.26	62.57	63.48	63.48	1,861,449
Oct 15, 2026	64.95	66.35	64.30	64.89	64.89	651,541
Oct 14, 2026	65.45	66.19	64.63	65.39	65.39	353,273
Oct 13, 2026	62.02	65.44	62.02	64.96	64.96	963,856
Oct 12, 2026	61.69	63.37	61.57	62.39	62.39	5,489,479
Oct 9, 2026	62.39	62.89	61.18	61.18	61.18	467,759
Oct 8, 2026	65.00	65.00	61.64	62.15	62.15	1,233,794
Oct 7, 2026	65.03	67.17	64.65	64.90	64.90	892,809
Oct 6, 2026	66.95	67.95	65.14	65.34	65.34	781,475
Oct 5, 2026	66.98	67.63	65.92	67.30	67.30	480,404
Oct 1, 2026	67.07	67.56	65.05	65.31	65.31	377,326
Sep 30, 2026	65.98	68.25	65.80	67.47	67.47	644,994
Sep 29, 2026	63.00	65.39	62.55	65.22	65.22	907,002
Sep 28, 2026	64.76	64.96	63.00	63.10	63.10	747,634
Sep 25, 2026	63.50	65.06	62.80	64.76	64.76	488,956
Sep 24, 2026	65.00	65.00	61.29	62.68	62.68	4,166,725
Sep 23, 2026	64.73	66.33	64.72	65.98	65.98	439,012
Sep 22, 2026	64.80	65.79	64.46	64.84	64.84	238,848
Sep 21, 2026	65.02	65.14	64.11	64.72	64.72	187,472
Sep 18, 2026	63.98	65.26	63.89	65.00	65.00	297,220
Sep 17, 2026	64.54	65.70	63.48	63.97	63.97	1,123,600
Sep 16, 2026	63.90	65.01	63.08	64.81	64.81	194,898
Sep 15, 2026	65.99	66.62	63.84	64.03	64.03	198,229
Sep 11, 2026	66.10	66.12	64.71	65.46	65.46	838,390
Sep 10, 2026	64.81	66.69	64.05	66.49	66.49	721,173
Sep 9, 2026	64.21	64.88	63.73	64.12	64.12	531,657
Sep 8, 2026	64.86	65.48	63.90	64.83	64.83	729,661
Sep 7, 2026	64.72	65.35	63.60	65.13	65.13	814,251
Sep 4, 2026	63.01	64.85	62.92	64.43	64.43	720,460
Sep 3, 2026	64.30	65.28	62.64	62.98	62.98	2,016,043
Sep 2, 2026	65.18	65.50	61.36	63.89	63.89	3,791,110
Sep 1, 2026	69.59	69.59	65.00	65.40	65.40	5,044,222
Aug 31, 2026	67.09	69.43	66.73	69.13	69.13	929,594
Aug 28, 2026	68.75	69.27	67.66	67.88	67.88	307,891
Aug 27, 2026	69.06	69.80	67.83	68.54	68.54	916,251
Aug 26, 2026	69.22	70.27	68.25	69.05	69.05	472,838
Aug 25, 2026	70.27	71.00	69.15	69.41	69.41	1,190,035
Aug 24, 2026	72.03	72.38	70.03	70.33	70.33	467,539
Aug 21, 2026	71.44	72.65	71.44	72.03	72.03	857,412
Aug 20, 2026	72.75	73.90	71.53	71.97	71.97	1,855,126
Aug 19, 2026	72.49	72.95	71.56	71.80	71.80	758,693
Aug 18, 2026	72.01	72.56	71.18	72.34	72.34	413,986
Aug 17, 2026	72.14	72.50	71.43	72.19	72.19	502,861
Aug 14, 2026	71.50	72.85	71.22	72.43	72.43	1,301,395
Aug 13, 2026	72.42	72.42	70.97	71.22	71.22	936,944
Aug 12, 2026	70.05	72.65	70.05	72.40	72.40	1,980,104
Aug 11, 2026	70.13	70.95	69.60	70.15	70.15	566,652
Aug 10, 2026	70.88	71.59	69.55	69.76	69.76	451,101
Aug 7, 2026	72.35	72.35	69.76	70.05	70.05	559,652
Aug 6, 2026	69.82	72.54	69.82	71.94	71.94	1,615,081
Aug 5, 2026	70.30	71.04	68.76	69.61	69.61	396,483
Aug 4, 2026	71.09	71.72	68.59	70.13	70.13	3,096,597
Aug 3, 2026	73.01	73.02	71.00	71.14	71.14	1,205,677
Jul 31, 2026	70.24	72.78	69.99	71.77	71.77	787,363
Jul 30, 2026	70.96	71.23	69.69	70.25	70.25	759,534
Jul 29, 2026	70.91	71.01	68.97	70.36	70.36	770,844
Jul 28, 2026	70.34	73.02	69.85	70.10	70.10	2,040,884
Jul 27, 2026	71.63	73.25	71.12	71.56	71.56	3,205,783
Jul 24, 2026	71.30	71.51	67.97	70.69	70.69	6,595,892
Jul 23, 2026	65.00	72.20	61.68	68.83	68.83	8,711,971
Jul 22, 2026	65.88	66.00	64.48	65.06	65.06	787,446
Jul 21, 2026	64.05	67.00	64.05	65.74	65.74	813,762
Jul 20, 2026	64.96	65.82	64.60	65.63	65.63	193,876
Jul 17, 2026	65.65	66.55	64.32	64.80	64.80	512,154
Jul 16, 2026	65.95	66.15	64.18	65.56	65.56	516,436
Jul 15, 2026	65.20	66.73	64.60	65.44	65.44	1,077,592
Jul 14, 2026	66.30	67.45	64.88	65.15	65.15	1,781,770
Jul 13, 2026	65.00	67.01	64.01	66.90	66.90	2,249,398
Jul 10, 2026	63.40	65.82	63.39	65.27	65.27	1,491,064
Jul 9, 2026	59.28	63.30	59.28	62.52	62.52	2,237,649
Jul 8, 2026	61.48	61.48	59.26	59.69	59.69	432,361
Jul 7, 2026	59.85	62.45	59.84	61.57	61.57	753,051
Jul 6, 2026	59.65	60.19	59.19	59.75	59.75	638,367
Jul 3, 2026	62.87	62.87	58.89	59.59	59.59	8,064,022
Jul 2, 2026	61.02	62.20	60.85	61.34	61.34	4,171,196
Jul 1, 2026	59.07	61.82	59.07	61.32	61.32	7,643,609
Jun 30, 2026	56.94	59.51	56.71	59.11	59.11	7,449,237
Jun 29, 2026	56.11	57.00	55.76	56.91	56.91	831,084
Jun 25, 2026	57.89	58.00	55.93	56.15	56.15	343,671
Jun 24, 2026	56.25	57.51	55.40	57.21	57.21	285,476
Jun 23, 2026	56.62	57.05	55.77	56.03	56.03	411,053
Jun 22, 2026	57.46	57.75	56.51	56.73	56.73	299,457
Jun 19, 2026	58.82	58.82	57.06	57.22	57.22	374,723
Jun 18, 2026	56.98	59.00	56.74	58.57	58.57	545,132
Jun 17, 2026	57.30	57.45	56.60	56.74	56.74	394,908
Jun 16, 2026	56.95	57.84	56.47	57.40	57.40	632,051
Jun 15, 2026	55.66	57.20	55.42	56.95	56.95	1,237,691
Jun 12, 2026	53.92	55.00	53.75	54.84	54.84	347,983
Jun 11, 2026	52.75	53.59	52.53	53.22	53.22	239,702
Jun 10, 2026	54.35	54.35	52.80	52.93	52.93	168,492
Jun 9, 2026	53.53	54.57	52.60	53.90	53.90	591,916
Jun 8, 2026	52.99	53.79	52.02	52.31	52.31	584,666
Jun 5, 2026	53.43	54.00	53.04	53.55	53.55	467,166
Jun 4, 2026	53.81	54.50	52.98	53.08	53.08	523,168
Jun 3, 2026	52.88	54.11	52.37	53.76	53.76	694,681
Jun 2, 2026	53.50	54.00	52.50	53.19	53.19	570,584
Jun 1, 2026	54.49	54.88	52.73	53.89	53.89	422,135
May 29, 2026	54.42	55.34	54.10	54.39	54.39	412,209
May 27, 2026	55.12	56.20	54.18	54.50	54.50	270,588
May 26, 2026	54.34	55.86	54.34	55.37	55.37	735,845
May 25, 2026	52.71	55.17	52.02	54.88	54.88	1,032,511
May 22, 2026	53.10	53.15	52.36	52.44	52.44	354,494
May 21, 2026	54.03	55.36	52.77	52.86	52.86	741,659
May 20, 2026	54.00	54.00	53.03	53.70	53.70	373,695
May 19, 2026	54.29	54.95	53.92	54.11	54.11	721,396
May 18, 2026	55.30	55.39	53.81	54.16	54.16	901,551
May 15, 2026	56.97	56.97	55.67	55.84	55.84	411,400
May 14, 2026	56.15	57.38	55.12	56.46	56.46	1,156,630
May 13, 2026	57.00	58.42	56.58	56.81	56.81	800,639
May 12, 2026	59.02	59.02	56.96	57.17	57.17	556,786
May 11, 2026	61.68	61.68	57.23	59.05	59.05	1,767,576
May 8, 2026	62.95	65.40	62.08	62.39	62.39	5,866,966
May 7, 2026	63.08	63.65	62.30	62.70	62.70	533,070
May 6, 2026	61.88	63.80	61.60	62.68	62.68	1,170,343
May 5, 2026	61.42	62.22	60.77	61.77	61.77	1,176,723
May 4, 2026	57.21	61.71	57.21	61.40	61.40	7,036,714
Apr 30, 2026	56.67	57.61	55.87	56.89	56.89	4,443,796
Apr 29, 2026	56.41	58.34	56.19	56.87	56.87	1,138,184
Apr 28, 2026	57.64	57.92	56.00	56.08	56.08	515,814
Apr 27, 2026	56.98	57.72	56.75	57.52	57.52	301,728
Apr 24, 2026	58.49	58.49	56.65	56.78	56.78	323,767
Apr 23, 2026	58.23	58.90	57.72	58.50	58.50	358,348
Apr 22, 2026	58.56	59.54	58.29	58.49	58.49	760,407
Apr 21, 2026	57.46	58.91	57.46	58.56	58.56	665,257
Apr 20, 2026	58.06	59.09	56.67	57.46	57.46	1,162,109
Apr 17, 2026	59.83	59.83	58.57	58.77	58.77	787,565
Apr 16, 2026	59.04	59.54	57.23	59.23	59.23	1,798,877
Apr 15, 2026	57.81	59.92	56.57	58.53	58.53	8,222,908
Apr 13, 2026	58.73	60.69	58.12	60.34	60.34	1,335,910
Apr 10, 2026	58.52	60.53	58.52	60.34	60.34	1,587,000
Apr 9, 2026	58.42	59.44	57.79	58.88	58.88	931,122
Apr 8, 2026	59.79	59.79	57.87	58.45	58.45	778,549
Apr 7, 2026	56.46	57.25	55.25	56.39	56.39	486,783
Apr 6, 2026	54.79	57.00	54.33	56.60	56.60	1,206,952
Apr 2, 2026	52.29	55.66	51.02	55.42	55.42	1,439,417
Apr 1, 2026	52.10	54.25	51.92	53.59	53.59	1,002,114
Mar 30, 2026	51.53	51.92	50.20	50.53	50.53	1,625,624
Mar 27, 2026	53.88	53.88	52.36	52.93	52.93	478,158
Mar 25, 2026	51.91	54.75	51.91	54.47	54.47	1,222,781
Mar 24, 2026	52.61	53.16	51.10	51.39	51.39	759,225
Mar 23, 2026	52.87	52.87	50.25	50.99	50.99	844,287
Mar 20, 2026	54.70	54.71	52.86	53.21	53.21	381,003
Mar 19, 2026	54.49	54.79	52.25	52.48	52.48	458,272
Mar 18, 2026	51.51	55.95	51.26	55.59	55.59	5,561,329
Mar 17, 2026	51.01	51.96	49.95	51.37	51.37	490,504
Mar 16, 2026	50.35	51.38	49.38	50.53	50.53	388,886
Mar 13, 2026	52.31	52.76	50.45	50.66	50.66	664,415
Mar 12, 2026	53.16	53.94	51.95	53.12	53.12	821,252
Mar 11, 2026	56.04	56.90	53.63	53.94	53.94	360,947
Mar 10, 2026	54.77	56.37	52.86	56.04	56.04	941,896
Mar 9, 2026	54.78	54.78	52.79	53.55	53.55	633,211
Mar 6, 2026	55.63	57.58	55.57	55.85	55.85	460,446
Mar 5, 2026	54.06	56.10	54.06	55.77	55.77	809,812
Mar 4, 2026	57.00	57.00	54.00	54.27	54.27	2,038,051
Mar 2, 2026	51.01	57.65	51.01	57.28	57.28	2,286,904
Feb 27, 2026	61.31	61.54	57.40	58.09	58.09	1,192,327
Feb 26, 2026	61.32	63.05	60.85	61.55	61.55	1,042,220
Feb 25, 2026	62.01	62.07	60.28	61.27	61.27	306,514
Feb 24, 2026	61.70	61.89	59.86	60.66	60.66	435,731
Feb 23, 2026	63.01	63.02	61.25	61.69	61.69	503,693
Feb 20, 2026	62.11	63.20	61.97	62.49	62.49	324,891
Feb 19, 2026	63.05	64.15	61.93	62.10	62.10	737,070
Feb 18, 2026	62.62	63.80	62.49	63.17	63.17	176,038
Feb 17, 2026	61.67	63.19	61.40	62.56	62.56	639,989
Feb 16, 2026	60.95	62.10	60.38	61.79	61.79	521,430
Feb 13, 2026	61.45	62.44	60.83	61.24	61.24	487,204
Feb 12, 2026	62.50	63.24	61.51	62.66	62.66	775,133
Feb 11, 2026	63.90	63.90	62.20	62.72	62.72	438,363
Feb 10, 2026	64.88	65.17	63.70	63.89	63.89	1,113,750
Feb 9, 2026	63.64	65.10	63.19	64.91	64.91	992,055
Feb 6, 2026	63.10	63.53	61.87	63.06	63.06	774,903
Feb 5, 2026	65.35	65.36	62.85	63.08	63.08	1,147,876
Feb 4, 2026	64.00	66.25	63.50	65.30	65.30	1,683,748
Feb 3, 2026	64.48	65.50	62.70	63.90	63.90	988,734
Feb 2, 2026	61.21	62.42	58.93	61.69	61.69	2,128,839
Jan 30, 2026	61.75	65.69	61.74	65.33	65.33	2,319,951
Jan 29, 2026	63.03	63.67	61.09	62.35	62.35	898,828
Jan 28, 2026	62.16	63.61	61.58	63.07	63.07	1,870,591
Jan 27, 2026	63.60	64.56	61.66	62.08	62.08	3,005,936
Jan 23, 2026	62.36	68.00	61.22	63.08	63.08	12,967,117
Jan 22, 2026	58.01	62.55	58.01	62.02	62.02	4,267,211
Jan 21, 2026	57.05	58.97	56.59	57.76	57.76	1,347,027
Jan 20, 2026	60.01	60.39	57.50	57.94	57.94	817,675
Jan 19, 2026	60.30	61.74	59.68	60.23	60.23	903,968
Jan 16, 2026	58.16	60.75	58.16	60.31	60.31	2,232,895
Jan 14, 2026	57.31	59.38	57.08	59.00	59.00	749,713
Jan 13, 2026	58.30	58.74	56.13	57.70	57.70	410,339
Jan 12, 2026	59.50	59.95	57.17	58.26	58.26	1,749,795
Jan 9, 2026	57.57	60.03	57.57	59.35	59.35	6,591,083
Jan 8, 2026	57.13	60.20	57.13	58.04	58.04	2,283,310
Jan 7, 2026	58.27	58.92	57.09	58.00	58.00	1,763,970
Jan 6, 2026	58.44	59.20	57.93	58.22	58.22	2,208,716
Jan 5, 2026	56.66	58.70	56.66	58.43	58.43	3,758,335
Jan 2, 2026	52.61	56.11	52.61	55.72	55.72	981,507
Jan 1, 2026	53.00	53.49	52.37	53.36	53.36	140,612
Dec 31, 2025	51.84	53.10	51.84	52.96	52.96	735,949
Dec 30, 2025	51.55	52.22	51.55	51.97	51.97	169,060
Dec 29, 2025	52.74	53.33	51.60	51.75	51.75	673,649
Dec 26, 2025	52.45	53.33	52.28	53.02	53.02	353,381
Dec 24, 2025	53.21	53.51	52.39	52.99	52.99	209,009
Dec 23, 2025	54.06	54.32	52.75	53.19	53.19	516,977
Dec 22, 2025	53.70	55.09	53.70	54.23	54.23	215,099
Dec 19, 2025	53.17	54.40	53.12	54.04	54.04	482,275
Dec 18, 2025	53.51	54.02	53.10	53.38	53.38	159,203
Dec 17, 2025	53.93	54.49	53.70	54.31	54.31	159,518
Dec 16, 2025	53.21	54.27	53.21	53.89	53.89	246,338
Dec 15, 2025	52.01	54.53	52.01	54.15	54.15	736,726
Dec 12, 2025	53.08	53.53	52.70	53.06	53.06	174,750
Dec 11, 2025	53.99	53.99	52.11	52.95	52.95	358,402
Dec 10, 2025	52.40	53.38	52.40	53.21	53.21	310,103
Dec 9, 2025	51.23	53.00	50.03	52.42	52.42	1,032,619
Dec 8, 2025	53.04	53.75	51.16	51.98	51.98	450,077
Dec 5, 2025	54.04	54.07	52.81	53.38	53.38	708,795
Dec 4, 2025	53.62	54.47	53.21	54.02	54.02	456,436
Dec 3, 2025	54.86	55.16	53.28	53.83	53.83	913,909
Dec 2, 2025	55.33	55.52	54.70	54.96	54.96	278,713
Dec 1, 2025	54.58	56.30	54.58	55.66	55.66	1,270,654
Nov 28, 2025	54.13	55.00	54.13	54.46	54.46	612,390
Nov 27, 2025	55.72	56.09	54.30	54.63	54.63	1,233,336
Nov 26, 2025	53.84	56.15	53.34	55.94	55.94	1,504,076
Nov 25, 2025	53.85	53.99	53.20	53.84	53.84	616,463
Nov 24, 2025	53.85	54.94	53.34	53.84	53.84	653,683
Nov 21, 2025	53.81	54.39	53.15	54.13	54.13	1,143,168
Nov 20, 2025	54.00	54.83	53.80	54.03	54.03	592,779
Nov 19, 2025	52.71	54.32	52.06	54.06	54.06	1,205,623
Nov 18, 2025	54.01	54.10	52.88	52.98	52.98	398,991
Nov 17, 2025	52.26	55.22	52.00	53.77	53.77	2,395,302
Nov 14, 2025	52.09	52.22	51.49	51.83	51.83	3,362,300
Nov 13, 2025	50.92	52.50	50.66	51.88	51.88	518,202
Nov 12, 2025	50.50	51.32	50.50	50.99	50.99	588,264
Nov 11, 2025	51.19	51.85	50.66	51.05	51.05	258,958
Nov 10, 2025	52.33	52.81	51.47	51.69	51.69	600,115
Nov 7, 2025	50.72	52.60	50.23	52.34	52.34	591,690
Nov 6, 2025	51.13	52.16	50.80	51.18	51.18	1,041,187
Nov 4, 2025	52.75	52.75	51.83	51.97	51.97	260,602
Nov 3, 2025	51.86	53.25	51.51	52.64	52.64	1,053,335

Mobilize your Website

View Site in Mobile | Classic

Share by: