All stocks
NSE: UJJIVANSFB·ISIN INE551W01018·Data to 2026-10-26
Ujjivan Small Financ Bank historical data
₹55.00+0.00%close 2026-10-26
Price since 2019 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹73.94
52w low
₹49.24
Turnover
₹206.6 Cr
Volume
3,71,00,621
1y return
+1.9%
3y CAGR
+2.2%
5y CAGR
+22.0%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-07-12 | dividend | Dividend - Rs 1.50 Per Share |
| 2023-07-14 | dividend | Dividend - Re 0.50 Per Share |
| 2023-03-01 | dividend | Interim Dividend - Re 0.75 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 57.60 | 58.00 | 54.44 | 55.00 | 3,71,00,621 |
| 2026-10-23 | 61.28 | 61.28 | 56.00 | 58.10 | 3,36,41,064 |
| 2026-10-22 | 60.52 | 61.99 | 59.85 | 61.99 | 1,64,96,471 |
| 2026-10-21 | 63.23 | 63.89 | 59.85 | 60.45 | 1,75,03,489 |
| 2026-10-19 | 64.44 | 64.44 | 61.22 | 63.20 | 2,09,90,086 |
| 2026-10-16 | 64.74 | 66.32 | 62.54 | 63.25 | 5,02,82,886 |
| 2026-10-15 | 65.03 | 66.40 | 64.30 | 64.50 | 1,99,86,388 |
| 2026-10-14 | 65.40 | 66.18 | 64.65 | 65.14 | 94,27,544 |
| 2026-10-13 | 62.26 | 65.40 | 62.06 | 65.25 | 1,72,86,905 |
| 2026-10-12 | 61.54 | 63.40 | 61.54 | 62.35 | 1,56,02,671 |
| 2026-10-09 | 62.35 | 62.94 | 61.10 | 61.45 | 1,88,32,375 |
| 2026-10-08 | 64.93 | 64.93 | 61.65 | 62.30 | 2,46,73,897 |
| 2026-10-07 | 65.20 | 67.19 | 64.72 | 64.94 | 1,55,95,871 |
| 2026-10-06 | 67.00 | 67.98 | 65.14 | 65.19 | 1,37,80,244 |
| 2026-10-05 | 66.98 | 67.65 | 65.92 | 66.59 | 1,62,79,797 |
| 2026-10-01 | 66.99 | 67.60 | 65.04 | 65.60 | 93,69,954 |
| 2026-09-30 | 65.98 | 68.30 | 65.70 | 67.50 | 2,88,89,413 |
| 2026-09-29 | 63.05 | 65.40 | 62.56 | 65.26 | 1,24,25,218 |
| 2026-09-28 | 64.81 | 64.97 | 63.00 | 63.09 | 1,57,64,038 |
| 2026-09-25 | 63.29 | 65.10 | 62.73 | 64.71 | 1,33,78,426 |
| 2026-09-24 | 64.52 | 64.70 | 61.25 | 62.69 | 3,30,45,929 |
| 2026-09-23 | 64.50 | 66.34 | 64.50 | 66.01 | 60,91,985 |
| 2026-09-22 | 64.99 | 65.80 | 64.46 | 64.74 | 59,92,425 |
| 2026-09-21 | 65.02 | 65.25 | 64.10 | 64.79 | 48,16,181 |
| 2026-09-18 | 64.05 | 65.30 | 63.88 | 65.02 | 47,49,884 |
| 2026-09-17 | 64.46 | 65.72 | 63.43 | 63.97 | 62,37,133 |
| 2026-09-16 | 63.82 | 64.98 | 63.08 | 64.83 | 85,07,406 |
| 2026-09-15 | 65.71 | 66.56 | 63.85 | 64.07 | 76,11,153 |
| 2026-09-11 | 65.90 | 66.08 | 64.70 | 65.54 | 95,96,521 |
| 2026-09-10 | 64.85 | 66.73 | 64.05 | 66.52 | 1,43,39,627 |
Get the full UJJIVANSFB history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/UJJIVANSFB?from=2019-12-12"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("UJJIVANSFB", "nse", "2019-12-12", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does UJJIVANSFB historical data go?
- TejHQ has daily NSE data for UJJIVANSFB from 2019-12-12 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has UJJIVANSFB had any splits or bonus issues?
- No splits or bonus issues are recorded for UJJIVANSFB in TejHQ's corporate actions data.
- How do I download UJJIVANSFB historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/UJJIVANSFB?from=2019-12-12 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).