7,561.00

-13.50

-0.18%

51,871.00

-262.00

-0.50%

28,143.00

+15.50

+0.06%

Russell 2000 Futures

2,810.90

-6.90

-0.24%

4.8940

-0.0350

-0.71%

21.15

0.00

0.00%

3,919.30

-50.30

-1.27%

76,573.74

-1,550.73

-1.98%

Crude Oil Dec 26

97.83

+1.37

+1.42%

US Private Equity

10,836.30

-14.33

-0.13%

NSE - Free Realtime Quote INR

Ujjivan Small Finance Bank Limited (UJJIVANSFB.NS)

57.03 +0.88 (+1.57%)

As of 1:24:37 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	57.00	57.46	56.45	56.95	56.95	7,590,410
Nov 2, 2026	53.47	56.30	53.17	56.15	56.15	19,515,287
Oct 30, 2026	56.15	56.15	53.00	53.09	53.09	20,747,807
Oct 29, 2026	54.70	56.25	54.20	56.13	56.13	19,141,148
Oct 28, 2026	55.48	55.48	54.17	54.50	54.50	14,248,198
Oct 27, 2026	55.10	56.40	54.74	55.43	55.43	17,060,404
Oct 26, 2026	57.60	58.00	54.44	55.00	55.00	37,100,621
Oct 23, 2026	61.28	61.28	56.00	58.10	58.10	33,641,064
Oct 22, 2026	60.52	61.99	59.85	61.99	61.99	16,496,471
Oct 21, 2026	63.23	63.89	59.85	60.45	60.45	17,503,489
Oct 19, 2026	64.44	64.44	61.22	63.20	63.20	20,990,086
Oct 16, 2026	64.74	66.32	62.54	63.25	63.25	50,282,886
Oct 15, 2026	65.03	66.40	64.30	64.50	64.50	19,986,388
Oct 14, 2026	65.40	66.18	64.65	65.14	65.14	9,427,544
Oct 13, 2026	62.26	65.40	62.06	65.25	65.25	17,286,905
Oct 12, 2026	61.54	63.40	61.54	62.35	62.35	15,602,671
Oct 9, 2026	62.35	62.94	61.10	61.45	61.45	18,832,375
Oct 8, 2026	64.93	64.93	61.65	62.30	62.30	24,673,897
Oct 7, 2026	65.20	67.19	64.72	64.94	64.94	15,595,871
Oct 6, 2026	67.00	67.98	65.14	65.19	65.19	13,780,244
Oct 5, 2026	66.98	67.65	65.92	66.59	66.59	16,279,797
Oct 1, 2026	66.99	67.60	65.04	65.60	65.60	9,369,954
Sep 30, 2026	65.98	68.30	65.70	67.50	67.50	28,889,413
Sep 29, 2026	63.05	65.40	62.56	65.26	65.26	12,425,218
Sep 28, 2026	64.81	64.97	63.00	63.09	63.09	15,764,038
Sep 25, 2026	63.29	65.10	62.73	64.71	64.71	13,378,426
Sep 24, 2026	64.52	64.70	61.25	62.69	62.69	33,045,929
Sep 23, 2026	64.50	66.34	64.50	66.01	66.01	6,091,985
Sep 22, 2026	64.99	65.80	64.46	64.74	64.74	5,992,425
Sep 21, 2026	65.02	65.25	64.10	64.79	64.79	4,816,181
Sep 18, 2026	64.05	65.30	63.88	65.02	65.02	4,749,884
Sep 17, 2026	64.46	65.72	63.43	63.97	63.97	6,237,133
Sep 16, 2026	63.82	64.98	63.08	64.83	64.83	8,507,406
Sep 15, 2026	65.71	66.56	63.85	64.07	64.07	7,611,153
Sep 11, 2026	65.90	66.08	64.70	65.54	65.54	9,596,521
Sep 10, 2026	64.85	66.73	64.05	66.52	66.52	14,339,627
Sep 9, 2026	64.28	65.09	63.68	64.12	64.12	14,563,305
Sep 8, 2026	64.93	65.47	63.71	64.86	64.86	8,048,113
Sep 7, 2026	64.51	65.40	63.56	65.09	65.09	9,339,056
Sep 4, 2026	62.99	64.88	62.90	64.43	64.43	12,168,369
Sep 3, 2026	64.25	65.22	62.60	62.99	62.99	21,859,923
Sep 2, 2026	65.37	65.49	61.40	63.64	63.64	49,431,916
Sep 1, 2026	69.40	69.41	64.96	65.36	65.36	18,034,062
Aug 31, 2026	67.23	69.43	66.68	69.11	69.11	8,505,500
Aug 28, 2026	68.70	69.23	67.60	67.85	67.85	6,875,259
Aug 27, 2026	69.20	69.82	67.81	68.57	68.57	14,648,450
Aug 26, 2026	69.25	70.26	68.25	68.99	68.99	15,421,346
Aug 25, 2026	70.10	70.98	69.06	69.46	69.46	10,201,371
Aug 24, 2026	72.07	72.38	70.05	70.29	70.29	16,995,792
Aug 21, 2026	71.86	72.67	71.81	72.07	72.07	7,761,634
Aug 20, 2026	72.55	73.94	71.52	71.93	71.93	23,704,583
Aug 19, 2026	72.45	72.97	71.50	71.80	71.80	12,226,495
Aug 18, 2026	71.98	72.64	71.13	72.33	72.33	11,368,755
Aug 17, 2026	72.63	72.80	71.38	72.21	72.21	9,089,704
Aug 14, 2026	71.55	72.85	71.10	72.47	72.47	16,653,738
Aug 13, 2026	72.50	72.50	70.91	71.19	71.19	7,792,102
Aug 12, 2026	70.39	72.68	70.23	72.38	72.38	18,062,565
Aug 11, 2026	70.40	70.98	69.60	70.14	70.14	9,888,564
Aug 10, 2026	70.70	71.59	69.60	69.76	69.76	6,802,649
Aug 7, 2026	71.98	71.98	69.75	70.11	70.11	8,655,583
Aug 6, 2026	70.34	72.58	70.00	72.05	72.05	16,057,454
Aug 5, 2026	70.29	71.00	68.72	69.59	69.59	11,303,955
Aug 4, 2026	70.95	71.76	68.52	70.35	70.35	22,530,135
Aug 3, 2026	72.89	73.10	71.00	71.14	71.14	13,435,710
Jul 31, 2026	70.02	72.80	69.88	71.75	71.75	18,147,741
Jul 30, 2026	70.45	71.32	69.72	70.33	70.33	11,155,624
Jul 29, 2026	70.50	70.92	68.90	70.37	70.37	12,337,108
Jul 28, 2026	70.03	73.03	69.73	70.12	70.12	42,462,662
Jul 27, 2026	71.50	73.29	71.10	71.57	71.57	49,027,357
Jul 24, 2026	71.50	71.50	67.91	70.72	70.72	68,534,652
Jul 23, 2026	65.05	72.24	61.75	68.78	68.78	150,100,120
Jul 22, 2026	65.98	66.09	64.51	65.05	65.05	8,397,651
Jul 21, 2026	65.61	67.00	65.10	65.63	65.63	11,307,960
Jul 20, 2026	64.69	65.90	64.51	65.61	65.61	6,983,041
Jul 17, 2026	65.64	66.60	64.32	64.88	64.88	19,761,879
Jul 16, 2026	65.52	66.16	64.10	65.62	65.62	11,662,798
Jul 15, 2026	65.35	66.74	64.50	65.51	65.51	14,595,011
Jul 14, 2026	66.21	67.45	64.78	65.14	65.14	22,162,531
Jul 13, 2026	65.00	67.00	64.02	66.87	66.87	28,602,924
Jul 10, 2026	63.25	65.84	63.25	65.27	65.27	39,570,140
Jul 9, 2026	59.70	63.34	59.42	62.58	62.58	26,482,085
Jul 8, 2026	61.40	61.40	59.22	59.63	59.63	11,062,011
Jul 7, 2026	59.90	62.45	59.89	61.62	61.62	20,130,767
Jul 6, 2026	59.65	60.10	59.15	59.78	59.78	12,318,894
Jul 3, 2026	62.32	62.85	58.84	59.60	59.60	29,374,513
Jul 2, 2026	61.31	62.21	60.78	61.40	61.40	21,654,315
Jul 1, 2026	59.16	61.80	59.12	61.31	61.31	24,560,705
Jun 30, 2026	57.01	59.58	56.69	59.05	59.05	29,586,838
Jun 29, 2026	56.14	57.07	55.62	56.91	56.91	9,295,732
Jun 25, 2026	57.70	58.09	55.81	56.14	56.14	6,261,660
Jun 24, 2026	56.13	57.57	55.41	57.22	57.22	9,456,136
Jun 23, 2026	56.70	56.98	55.83	56.07	56.07	6,036,030
Jun 22, 2026	57.30	57.76	56.49	56.70	56.70	6,072,723
Jun 19, 2026	58.52	58.84	57.02	57.27	57.27	6,884,920
Jun 18, 2026	56.80	59.50	56.75	58.62	58.62	13,476,179
Jun 17, 2026	57.39	57.39	56.57	56.75	56.75	4,356,583
Jun 16, 2026	56.95	57.85	56.48	57.39	57.39	8,280,013
Jun 15, 2026	56.00	57.20	55.42	56.95	56.95	11,313,700
Jun 12, 2026	54.00	55.00	53.72	54.76	54.76	14,098,314
Jun 11, 2026	52.71	53.61	52.51	53.26	53.26	5,875,125
Jun 10, 2026	54.09	54.09	52.81	52.94	52.94	7,379,543
Jun 9, 2026	52.49	54.60	52.49	53.95	53.95	12,798,913
Jun 8, 2026	52.81	53.84	52.03	52.33	52.33	9,727,152
Jun 5, 2026	53.36	54.00	53.02	53.56	53.56	14,754,102
Jun 4, 2026	53.70	54.50	52.90	53.09	53.09	10,367,574
Jun 3, 2026	53.00	54.13	52.34	53.79	53.79	14,910,937
Jun 2, 2026	53.48	54.03	52.51	53.18	53.18	8,545,234
Jun 1, 2026	54.39	54.84	52.72	53.87	53.87	9,839,852
May 29, 2026	54.49	55.38	54.12	54.39	54.39	4,153,688
May 27, 2026	55.34	56.25	54.06	54.49	54.49	5,274,663
May 26, 2026	54.87	55.89	54.50	55.41	55.41	8,154,076
May 25, 2026	53.50	55.11	52.00	54.87	54.87	15,455,722
May 22, 2026	53.02	53.25	52.31	52.49	52.49	7,266,437
May 21, 2026	54.49	55.35	52.75	52.90	52.90	12,976,398
May 20, 2026	53.85	53.94	53.02	53.53	53.53	10,669,828
May 19, 2026	54.50	55.02	53.91	54.13	54.13	8,359,771
May 18, 2026	55.46	55.46	53.83	54.15	54.15	14,053,978
May 15, 2026	56.55	56.99	55.66	55.83	55.83	7,843,521
May 14, 2026	56.84	57.13	55.15	56.48	56.48	12,393,284
May 13, 2026	56.90	58.42	56.50	56.77	56.77	17,861,004
May 12, 2026	58.75	58.98	56.80	57.25	57.25	15,257,779
May 11, 2026	61.50	61.50	57.12	59.08	59.08	42,831,935
May 8, 2026	62.99	65.46	62.00	62.40	62.40	51,422,213
May 7, 2026	62.90	63.60	62.02	62.67	62.67	8,548,639
May 6, 2026	62.30	63.85	61.48	62.70	62.70	10,587,474
May 5, 2026	61.40	62.20	60.77	61.75	61.75	11,813,879
May 4, 2026	57.50	61.76	57.50	61.37	61.37	31,233,815
Apr 30, 2026	56.75	57.60	55.85	56.88	56.88	30,333,189
Apr 29, 2026	56.51	58.40	56.18	56.84	56.84	14,496,981
Apr 28, 2026	57.55	58.00	56.00	56.07	56.07	10,062,901
Apr 27, 2026	56.86	57.74	56.73	57.52	57.52	7,222,704
Apr 24, 2026	58.45	58.51	56.60	56.79	56.79	5,612,123
Apr 23, 2026	58.32	58.70	57.71	58.51	58.51	6,085,855
Apr 22, 2026	58.42	59.53	58.36	58.49	58.49	14,090,676
Apr 21, 2026	57.50	58.94	57.50	58.56	58.56	7,493,172
Apr 20, 2026	58.81	59.10	56.66	57.41	57.41	13,762,035
Apr 17, 2026	59.30	59.50	58.55	58.73	58.73	7,592,949
Apr 16, 2026	59.20	59.45	57.16	59.24	59.24	19,656,151
Apr 15, 2026	58.20	59.97	56.58	58.50	58.50	70,810,091
Apr 13, 2026	58.98	60.69	58.22	60.30	60.30	10,323,021
Apr 10, 2026	59.00	60.58	58.95	60.30	60.30	10,388,840
Apr 9, 2026	58.59	59.48	57.86	58.86	58.86	6,772,844
Apr 8, 2026	59.01	59.72	57.80	58.44	58.44	14,098,672
Apr 7, 2026	56.30	57.16	55.21	56.43	56.43	9,024,905
Apr 6, 2026	55.50	57.00	54.36	56.68	56.68	15,552,664
Apr 2, 2026	51.92	55.68	51.00	55.42	55.42	20,863,240
Apr 1, 2026	52.48	54.25	51.80	53.62	53.62	12,418,726
Mar 30, 2026	51.80	51.91	50.18	50.51	50.51	13,473,993
Mar 27, 2026	53.51	53.89	52.32	52.88	52.88	10,012,285
Mar 25, 2026	52.63	54.75	51.87	54.49	54.49	13,872,762
Mar 24, 2026	52.85	53.15	50.81	51.34	51.34	15,113,655
Mar 23, 2026	52.50	52.50	50.26	50.91	50.91	15,541,450
Mar 20, 2026	54.33	54.60	52.81	53.36	53.36	15,280,695
Mar 19, 2026	53.92	54.82	52.23	52.49	52.49	10,210,769
Mar 18, 2026	51.52	56.00	51.29	55.61	55.61	24,867,820
Mar 17, 2026	50.90	52.08	49.92	51.26	51.26	13,191,556
Mar 16, 2026	50.50	51.31	49.24	50.44	50.44	11,986,171
Mar 13, 2026	52.87	52.87	50.40	50.68	50.68	11,906,106
Mar 12, 2026	53.50	53.94	51.91	53.19	53.19	14,611,882
Mar 11, 2026	56.00	56.88	53.50	53.90	53.90	9,633,128
Mar 10, 2026	54.90	56.37	52.86	56.05	56.05	14,097,456
Mar 9, 2026	54.19	54.44	52.75	53.37	53.37	13,556,026
Mar 6, 2026	55.85	57.62	55.51	55.86	55.86	10,167,449
Mar 5, 2026	54.26	56.30	54.26	55.85	55.85	8,731,207
Mar 4, 2026	57.00	57.00	54.00	54.26	54.26	18,302,942
Mar 2, 2026	54.98	57.66	54.50	57.28	57.28	20,028,709
Feb 27, 2026	61.56	61.56	57.27	58.06	58.06	33,334,231
Feb 26, 2026	61.69	63.05	60.86	61.60	61.60	11,565,838
Feb 25, 2026	61.39	62.08	60.29	61.22	61.22	13,573,877
Feb 24, 2026	61.81	61.92	59.82	60.74	60.74	11,197,479
Feb 23, 2026	62.99	62.99	61.17	61.79	61.79	8,330,087
Feb 20, 2026	62.00	63.24	62.00	62.53	62.53	5,652,785
Feb 19, 2026	63.11	64.17	62.00	62.22	62.22	6,146,314
Feb 18, 2026	62.62	63.84	62.51	63.11	63.11	5,622,153
Feb 17, 2026	61.75	63.20	61.40	62.62	62.62	7,814,419
Feb 16, 2026	61.00	62.14	60.25	61.75	61.75	9,158,598
Feb 13, 2026	62.00	62.47	60.85	61.24	61.24	6,911,643
Feb 12, 2026	62.50	63.23	61.52	62.70	62.70	7,801,942
Feb 11, 2026	63.90	63.90	62.07	62.71	62.71	8,191,755
Feb 10, 2026	65.00	65.20	63.65	63.90	63.90	7,926,958
Feb 9, 2026	64.00	65.20	63.11	64.87	64.87	13,908,940
Feb 6, 2026	63.19	63.47	61.50	62.86	62.86	9,813,777
Feb 5, 2026	65.30	65.70	62.80	63.08	63.08	8,908,305
Feb 4, 2026	63.99	66.30	63.53	65.25	65.25	21,068,232
Feb 3, 2026	65.00	65.60	62.70	63.89	63.89	15,082,208
Feb 2, 2026	62.01	62.47	58.91	61.79	61.79	16,082,665
Jan 30, 2026	62.45	65.70	61.73	65.37	65.37	31,731,079
Jan 29, 2026	63.10	63.72	61.10	62.41	62.41	14,400,393
Jan 28, 2026	62.27	63.62	61.55	63.08	63.08	16,233,756
Jan 27, 2026	63.51	65.00	61.70	62.07	62.07	27,676,675
Jan 23, 2026	62.60	68.00	61.14	63.06	63.06	126,126,053
Jan 22, 2026	58.58	62.59	58.25	61.96	61.96	48,540,812
Jan 21, 2026	57.20	58.93	56.62	57.77	57.77	18,926,608
Jan 20, 2026	60.00	60.44	56.40	57.89	57.89	15,518,413
Jan 19, 2026	60.05	61.70	59.65	60.26	60.26	19,154,979
Jan 16, 2026	58.90	60.75	58.53	60.35	60.35	19,646,599
Jan 15, 2026	58.99	58.99	58.99	58.99	58.99	-
Jan 14, 2026	57.02	59.40	57.02	58.99	58.99	16,458,962
Jan 13, 2026	58.32	58.71	56.15	57.72	57.72	12,026,780
Jan 12, 2026	59.77	60.00	57.16	58.32	58.32	17,697,956
Jan 9, 2026	58.02	60.00	57.75	59.34	59.34	25,398,248
Jan 8, 2026	57.45	60.20	57.45	58.02	58.02	31,681,127
Jan 7, 2026	58.21	58.81	57.10	57.97	57.97	8,284,804
Jan 6, 2026	58.44	59.15	57.82	58.21	58.21	21,927,165
Jan 5, 2026	57.00	58.75	56.92	58.44	58.44	40,885,200
Jan 2, 2026	53.40	56.14	53.40	55.71	55.71	16,359,812
Jan 1, 2026	53.00	53.50	52.35	53.40	53.40	3,921,599
Dec 31, 2025	51.91	53.10	51.80	52.99	52.99	3,974,780
Dec 30, 2025	51.50	52.29	51.50	51.91	51.91	4,273,887
Dec 29, 2025	52.80	53.06	51.52	51.76	51.76	11,901,529
Dec 26, 2025	52.56	53.28	52.26	53.03	53.03	5,805,015
Dec 24, 2025	53.00	53.53	52.42	53.00	53.00	6,058,697
Dec 23, 2025	54.22	54.38	52.80	53.27	53.27	4,164,753
Dec 22, 2025	54.13	55.10	53.92	54.22	54.22	3,907,409
Dec 19, 2025	53.30	54.40	53.19	54.06	54.06	4,640,333
Dec 18, 2025	53.85	54.00	53.10	53.30	53.30	3,863,018
Dec 17, 2025	54.00	54.50	53.67	54.35	54.35	7,736,762
Dec 16, 2025	54.09	54.27	53.49	53.93	53.93	5,793,223
Dec 15, 2025	52.60	54.55	52.50	54.25	54.25	10,007,933
Dec 12, 2025	53.09	53.60	52.64	53.02	53.02	4,362,353
Dec 11, 2025	53.00	53.52	52.14	53.00	53.00	6,387,469
Dec 10, 2025	52.43	53.42	52.42	53.20	53.20	8,630,904
Dec 9, 2025	51.30	53.03	50.00	52.44	52.44	13,751,099
Dec 8, 2025	53.27	53.73	51.16	51.94	51.94	9,293,534
Dec 5, 2025	54.10	54.13	52.80	53.40	53.40	9,378,176
Dec 4, 2025	53.83	54.45	53.20	54.00	54.00	5,886,385
Dec 3, 2025	55.09	55.15	53.34	53.83	53.83	7,097,396
Dec 2, 2025	55.68	55.68	54.66	54.96	54.96	6,095,272
Dec 1, 2025	54.63	56.30	54.58	55.68	55.68	15,707,036
Nov 28, 2025	54.62	55.10	54.11	54.43	54.43	6,382,256
Nov 27, 2025	55.50	56.05	54.33	54.60	54.60	11,622,256
Nov 26, 2025	53.85	56.18	53.30	55.93	55.93	30,085,086
Nov 25, 2025	53.79	54.00	53.20	53.86	53.86	5,805,322
Nov 24, 2025	54.10	54.90	53.35	53.82	53.82	13,098,503
Nov 21, 2025	53.90	54.40	53.15	54.16	54.16	8,251,391
Nov 20, 2025	54.00	54.80	53.78	54.03	54.03	9,414,537
Nov 19, 2025	52.97	54.35	52.08	54.11	54.11	11,715,444
Nov 18, 2025	54.19	54.19	52.82	52.97	52.97	5,226,206
Nov 17, 2025	52.42	55.24	52.24	53.78	53.78	20,967,039
Nov 14, 2025	51.92	52.22	51.46	51.81	51.81	5,916,990
Nov 13, 2025	51.00	52.54	50.65	51.92	51.92	10,801,144
Nov 12, 2025	50.55	51.28	50.55	51.00	51.00	4,835,585
Nov 11, 2025	51.65	51.94	50.62	51.03	51.03	5,346,362
Nov 10, 2025	52.22	52.81	51.20	51.73	51.73	11,991,253
Nov 7, 2025	50.69	52.63	50.30	52.38	52.38	10,089,517
Nov 6, 2025	51.61	52.20	50.79	51.20	51.20	8,464,462
Nov 4, 2025	52.84	52.84	51.80	51.96	51.96	4,713,045
Nov 3, 2025	52.05	53.25	51.53	52.68	52.68	10,584,332

Mobilize your Website

View Site in Mobile | Classic

Share by: