Mercado abrirá em 1 h 50 min

Ujjivan Small Finance Bank Limited (UJJIVANSFB.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
44,86-0,12 (-0,27%)
No fechamento: 03:49PM IST
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 202444,8445,0044,1144,8644,862.793.230
04 de jul. de 202444,7045,0544,2744,9844,982.778.610
03 de jul. de 202444,5444,7144,1744,2744,271.038.121
02 de jul. de 202444,7045,0343,8044,0444,043.735.291
01 de jul. de 202445,8745,8744,2044,4844,483.148.342
28 de jun. de 202444,4545,7544,0545,1045,102.019.149
27 de jun. de 202444,1844,2943,0143,7743,775.528.343
26 de jun. de 202444,9945,0043,8443,9043,902.471.923
25 de jun. de 202446,5946,7045,1445,2345,234.446.819
24 de jun. de 202447,3347,3344,7345,8545,8513.058.900
21 de jun. de 202449,4950,3348,1448,3648,3617.587.080
20 de jun. de 202450,3050,7348,2048,3848,3812.651.830
19 de jun. de 202450,5050,6049,6050,0450,041.293.379
18 de jun. de 202450,5050,9549,7050,4850,48550.356
14 de jun. de 202449,7150,0649,4249,9649,961.138.324
13 de jun. de 202450,1150,9549,5049,5849,581.519.312
12 de jun. de 202449,7350,1249,6549,8149,811.065.759
11 de jun. de 202450,0750,1349,6349,8949,89420.154
10 de jun. de 202449,9950,9149,8550,0850,08839.128
07 de jun. de 202448,1049,7747,8249,5449,541.889.204
06 de jun. de 202448,9449,2847,5047,8847,881.505.934
05 de jun. de 202446,8047,9044,3047,4147,412.934.750
04 de jun. de 202450,4450,4440,0045,3245,325.494.734
03 de jun. de 202451,1951,7549,5049,8049,801.067.496
31 de mai. de 202449,6450,2048,0049,7049,702.304.966
30 de mai. de 202450,5950,7648,9049,0749,072.423.862
29 de mai. de 202449,7151,5049,7150,5350,532.593.801
28 de mai. de 202453,4953,5052,6053,0753,07225.690
27 de mai. de 202453,6053,9552,8453,4253,42420.801
24 de mai. de 202453,1053,5052,7752,9952,99599.200
23 de mai. de 202453,5053,8052,9553,0553,05336.289
22 de mai. de 202453,4453,5352,3053,3053,301.108.750
21 de mai. de 202453,6154,7452,6752,8652,861.457.505
17 de mai. de 202452,1052,8051,2352,7152,71711.876
16 de mai. de 202453,4553,6351,3151,4651,46365.579
15 de mai. de 202452,9153,7452,8253,2353,23537.753
14 de mai. de 202452,8052,8851,9652,7652,76296.283
13 de mai. de 202453,1653,1651,1452,2752,27370.481
10 de mai. de 202451,9153,4350,3752,9252,921.064.268
09 de mai. de 202453,4353,9451,1851,9251,92733.260
08 de mai. de 202453,3553,7053,0053,4353,43470.374
07 de mai. de 202454,1054,1752,6053,5853,58334.434
06 de mai. de 202455,0655,1553,4554,0154,011.051.607
03 de mai. de 202456,0456,1054,0954,5754,57733.384
02 de mai. de 202454,2555,9053,5255,1555,15867.874
30 de abr. de 202454,3154,3153,4953,6453,64477.928
29 de abr. de 202454,0154,6853,4253,7453,741.039.281
26 de abr. de 202453,0653,6852,8553,1653,16799.456
25 de abr. de 202453,8053,8053,0953,1953,19310.479
24 de abr. de 202453,4054,5853,4053,8453,84906.207
23 de abr. de 202452,5954,1052,5553,3453,34367.841
22 de abr. de 202454,0254,1052,9353,0453,04951.670
19 de abr. de 202451,7153,1950,8252,9552,95531.777
18 de abr. de 202453,2053,4552,2052,5152,51280.929
16 de abr. de 202451,0052,7550,7852,2452,24739.978
15 de abr. de 202445,6652,7845,6651,7551,751.873.602
12 de abr. de 202454,1054,3653,5253,8653,86258.491
10 de abr. de 202454,9054,9254,0054,3254,32282.668
09 de abr. de 202456,2556,2554,2354,8254,82575.957
08 de abr. de 202456,7356,7355,3556,0356,031.149.423
05 de abr. de 202454,5956,0053,6555,8955,891.862.135
04 de abr. de 202452,1154,7552,0054,2754,272.041.162
03 de abr. de 202450,9051,8450,0851,0751,071.074.141
02 de abr. de 202448,5151,2447,3550,7050,701.615.314
01 de abr. de 202445,2948,7045,0748,4348,433.379.026
28 de mar. de 202445,0945,4544,0244,3144,311.786.198
27 de mar. de 202445,9046,0044,0544,2044,20806.109
26 de mar. de 202446,2047,2045,4645,6245,621.932.175
22 de mar. de 202446,1946,8545,6546,1046,10641.205
21 de mar. de 202444,2446,5444,1545,9345,932.178.865
20 de mar. de 202446,0646,0643,4043,7043,702.022.888
19 de mar. de 202447,1747,5445,2745,4545,45942.192
18 de mar. de 202447,2947,5046,6847,0447,041.045.992
15 de mar. de 202448,4548,8845,3546,7746,772.048.852
14 de mar. de 202444,8948,8944,2948,4548,451.989.209
13 de mar. de 202449,1649,4844,3044,8944,891.367.708
12 de mar. de 202450,8751,1548,8049,1949,19512.341
11 de mar. de 202452,0952,0950,6250,8050,80370.809
07 de mar. de 202451,6152,2251,4551,7851,78660.432
06 de mar. de 202452,6252,6250,7851,4551,45325.517
05 de mar. de 202452,7352,7351,7252,0352,03243.679
04 de mar. de 202453,2653,2852,1552,4952,49782.036
01 de mar. de 202453,5653,8252,8953,0453,04756.631
29 de fev. de 202452,2153,6750,0953,2153,212.107.940
28 de fev. de 202453,1253,4550,8551,2151,211.352.918
27 de fev. de 202453,5153,8152,8053,1153,11284.489
26 de fev. de 202454,8654,8653,0053,1853,18521.084
23 de fev. de 202453,8754,3253,7554,0454,04386.998
22 de fev. de 202454,4854,7952,5453,6853,681.267.733
21 de fev. de 202455,5155,5154,1054,3554,35955.545
20 de fev. de 202455,3155,7255,0055,1455,14843.034
19 de fev. de 202456,0156,2055,1055,3255,32593.285
16 de fev. de 202456,8157,2456,0056,0756,07863.024
15 de fev. de 202456,2057,2555,8056,5556,55893.206
14 de fev. de 202454,5955,3053,9055,1455,14381.383
13 de fev. de 202454,9155,4752,9354,7154,711.421.614
12 de fev. de 202457,7757,7754,7555,0255,02709.430
09 de fev. de 202458,4759,1555,5557,3657,361.326.753
08 de fev. de 202459,0061,3057,6258,0058,001.731.976
07 de fev. de 202459,2759,4058,0058,2358,231.489.124
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...