NSE · UJJIVANSFB · stock
Ujjivan Small Finance Bank Limited (UJJIVANSFB) stock price history
Every NSE trading session of Ujjivan Small Finance Bank Limited from Dec 12, 2019 to Sep 28, 2026: 1,687 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UJJIVANSFB adjusted close, 2019 to 2026
- ₹72.47
- All time high, 2026
- ₹73.94
- 52 week high, ₹43.88 low
- 1,687
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
UJJIVANSFB key facts
- Ujjivan Small Finance Bank Limited (UJJIVANSFB) closed at ₹63.09 on Sep 28, 2026 on NSE.
- UJJIVANSFB's all time high close is ₹72.47, set on Aug 14, 2026; its all time low close is ₹12.81 on Jun 22, 2022.
- UJJIVANSFB's 52 week range is ₹43.88 to ₹73.94.
- UJJIVANSFB returned +42.8% over the year to Sep 28, 2026 and +237.2% over five years.
- Since Dec 12, 2019 UJJIVANSFB returned +21%, +2.9% a year compounded.
- UJJIVANSFB's deepest drawdown was -76.6% from Dec 19, 2019 to Jun 22, 2022.
- DataCedar holds 1,687 daily sessions of UJJIVANSFB history from Dec 12, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UJJIVANSFB price chart, 2019 to 2026
UJJIVANSFB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | +12.4% |
| 6 months | +19.3% |
| Year to date | +21.5% |
| 1 year | +42.8% |
| 3 years | +18.7% |
| 5 years | +237.2% |
| 10 years | n/a |
| Since Dec 12, 2019 | +21.4% |
| Compound annual growth, 6.8 years | +2.9% |
UJJIVANSFB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹72.47 on Aug 14, 2026
- All time low close
- ₹12.81 on Jun 22, 2022
- 52 week high
- ₹73.94 on Aug 20, 2026
- 52 week low
- ₹43.88 on Sep 29, 2025
- Deepest drawdown
- -76.6% from Dec 19, 2019 to Jun 22, 2022, recovered Oct 3, 2023
- Best single session
- +20.0% on Jul 7, 2020
- Worst single session
- -18.8% on Aug 20, 2021
- Volatility, 1 year annualised
- 38.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +104%
- Worst calendar year
- 2021, -53%
UJJIVANSFB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 12, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹53.00 | ₹73.94 | ₹49.24 | ₹63.09 | +19.1% | 3B | 187 |
| 2025 | ₹33.80 | ₹56.30 | ₹30.88 | ₹52.99 | +56.7% | 3B | 249 |
| 2024 | ₹55.02 | ₹59.76 | ₹32.01 | ₹33.81 | -38.5% | 3B | 246 |
| 2023 | ₹27.12 | ₹60.92 | ₹21.73 | ₹55.02 | +104.3% | 3.6B | 245 |
| 2022 | ₹17.27 | ₹31.11 | ₹12.54 | ₹26.93 | +55.9% | 1.2B | 248 |
| 2021 | ₹37.14 | ₹41.42 | ₹15.79 | ₹17.27 | -52.7% | 1.1B | 248 |
| 2020 | ₹50.01 | ₹54.05 | ₹21.45 | ₹36.49 | -27.0% | 549.5M | 251 |
| 2019 | ₹54.56 | ₹58.32 | ₹47.45 | ₹50.01 | n/a | 503.2M | 13 |
UJJIVANSFB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹63.09 | -8.7% |
| August 2026 | ₹69.11 | -3.7% |
| July 2026 | ₹71.75 | +21.5% |
| June 2026 | ₹59.05 | +8.6% |
| May 2026 | ₹54.39 | -4.4% |
| April 2026 | ₹56.88 | +12.6% |
| March 2026 | ₹50.51 | -13.0% |
| February 2026 | ₹58.06 | -11.2% |
| January 2026 | ₹65.37 | +23.4% |
| December 2025 | ₹52.99 | -2.6% |
| November 2025 | ₹54.43 | +5.0% |
| October 2025 | ₹51.84 | +11.8% |
About the UJJIVANSFB data
Daily bars. 1,687 sessions from Dec 12, 2019 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UJJIVANSFB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- UFLEX UFLEX Limited
- UFO UFO Moviez India Limited
- UGARSUGAR The Ugar Sugar Works Limited
- UGROCAP Ugro Capital Limited
- ULTRACEMCO UltraTech Cement Limited
- ULTRAMAR Ultramarine & Pigments Limited
- UMAEXPORTS Uma Exports Limited
- UMESLTD Usha Martin Education & Solutions Limited
Common questions
UJJIVANSFB share price history
