Ushakiran Finance Limited (BOM:511507)
India · Delayed Price · Currency is INR 46.97
0.00 (0.00%)
At close: Jan 12, 2026
Ushakiran Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - | 1 |
| Jan 8, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.02% | 1 |
| Jan 7, 2026 | 48.29 | 48.29 | 46.98 | 46.98 | 46.98 | 2.13% | 11 |
| Jan 6, 2026 | 48.25 | 48.25 | 46.00 | 46.00 | 46.00 | 0.09% | 4 |
| Jan 5, 2026 | 43.88 | 46.30 | 41.90 | 45.96 | 45.96 | 4.22% | 814 |
| Jan 1, 2026 | 39.90 | 44.10 | 39.90 | 44.10 | 44.10 | 5.00% | 1,012 |
| Dec 31, 2025 | 38.14 | 42.00 | 38.14 | 42.00 | 42.00 | 4.66% | 130 |
| Dec 30, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -5.00% | 18 |
| Dec 29, 2025 | 44.54 | 46.30 | 41.90 | 42.24 | 42.24 | -4.22% | 1,063 |
| Dec 26, 2025 | 39.90 | 44.10 | 39.90 | 44.10 | 44.10 | 5.00% | 472 |
| Dec 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 15 |
| Dec 22, 2025 | 39.80 | 42.00 | 39.80 | 42.00 | 42.00 | 0.26% | 1,875 |
| Dec 19, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 4.99% | 461 |
| Dec 18, 2025 | 38.01 | 39.90 | 38.01 | 39.90 | 39.90 | 5.00% | 80 |
| Dec 16, 2025 | 37.92 | 39.00 | 37.92 | 38.00 | 38.00 | -4.79% | 403 |
| Dec 15, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -4.98% | 1 |
| Dec 12, 2025 | 40.79 | 42.00 | 40.79 | 42.00 | 42.00 | -2.14% | 16 |
| Dec 11, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -2.01% | 20 |
| Dec 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.23% | 3 |
| Dec 5, 2025 | 48.19 | 48.19 | 43.70 | 43.70 | 43.70 | -4.79% | 15 |
| Dec 4, 2025 | 48.29 | 50.70 | 45.90 | 45.90 | 45.90 | -4.95% | 462 |
| Dec 3, 2025 | 43.76 | 48.30 | 43.76 | 48.29 | 48.29 | 4.84% | 63 |
| Dec 1, 2025 | 41.68 | 46.06 | 41.68 | 46.06 | 46.06 | 4.99% | 2,761 |
| Nov 28, 2025 | 41.71 | 46.09 | 41.71 | 43.87 | 43.87 | -0.07% | 773 |
| Nov 27, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | 33 |
| Nov 21, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | 20 |
| Nov 20, 2025 | 40.28 | 43.90 | 40.28 | 43.90 | 43.90 | 3.54% | 759 |
| Nov 19, 2025 | 44.70 | 44.70 | 41.99 | 42.40 | 42.40 | -4.05% | 106 |
| Nov 18, 2025 | 42.20 | 44.37 | 42.20 | 44.19 | 44.19 | 4.57% | 1,657 |
| Nov 17, 2025 | 40.25 | 42.26 | 40.25 | 42.26 | 42.26 | 4.99% | 3,056 |
| Nov 14, 2025 | 38.24 | 40.25 | 38.24 | 40.25 | 40.25 | - | 151 |
| Nov 13, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 17 |
| Nov 12, 2025 | 40.00 | 40.25 | 40.00 | 40.25 | 40.25 | -3.43% | 17 |
| Nov 11, 2025 | 41.68 | 41.70 | 41.68 | 41.68 | 41.68 | -4.99% | 201 |
| Nov 10, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -4.98% | 42 |
| Nov 7, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -5.00% | 4 |
| Nov 6, 2025 | 49.74 | 49.74 | 48.60 | 48.60 | 48.60 | -4.24% | 1,656 |
| Nov 4, 2025 | 51.43 | 51.43 | 48.99 | 50.75 | 50.75 | 3.59% | 3 |
| Nov 3, 2025 | 50.37 | 50.37 | 48.99 | 48.99 | 48.99 | 2.11% | 10 |
| Oct 31, 2025 | 45.00 | 47.98 | 43.42 | 47.98 | 47.98 | 4.99% | 820 |
| Oct 30, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.44% | 36 |
| Oct 29, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 31 |
| Oct 28, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 7 |
| Oct 27, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.22% | 309 |
| Oct 23, 2025 | 46.00 | 46.00 | 45.50 | 46.00 | 46.00 | -1.63% | 114 |
| Oct 21, 2025 | 48.00 | 48.00 | 46.03 | 46.76 | 46.76 | -3.49% | 292 |
| Oct 20, 2025 | 50.70 | 50.70 | 48.45 | 48.45 | 48.45 | -5.00% | 10 |
| Oct 17, 2025 | 50.75 | 51.00 | 50.75 | 51.00 | 51.00 | - | 121 |
| Oct 16, 2025 | 51.22 | 51.22 | 51.00 | 51.00 | 51.00 | -1.92% | 17 |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.40% | 15 |