Ushakiran Finance Limited (BOM:511507)
India · Delayed Price · Currency is INR 52.30
+0.67 (1.30%)
At close: Feb 12, 2026
Ushakiran Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 52.30 | 54.91 | 49.69 | 54.50 | 54.50 | 4.21% | 97 |
| Feb 12, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1.30% | 89 |
| Feb 11, 2026 | 49.18 | 51.63 | 46.73 | 51.63 | 51.63 | 4.98% | 1,127 |
| Feb 10, 2026 | 49.00 | 49.35 | 44.65 | 49.18 | 49.18 | 4.64% | 1,270 |
| Feb 9, 2026 | 43.10 | 47.00 | 43.10 | 47.00 | 47.00 | 4.56% | 344 |
| Feb 6, 2026 | 48.00 | 48.00 | 44.95 | 44.95 | 44.95 | -4.97% | 759 |
| Feb 5, 2026 | 51.85 | 51.85 | 47.30 | 47.30 | 47.30 | -4.98% | 156 |
| Feb 4, 2026 | 55.02 | 55.02 | 49.78 | 49.78 | 49.78 | -5.00% | 1,816 |
| Feb 3, 2026 | 52.77 | 52.77 | 52.40 | 52.40 | 52.40 | 4.26% | 1,002 |
| Feb 2, 2026 | 55.54 | 55.54 | 50.26 | 50.26 | 50.26 | -4.99% | 124 |
| Feb 1, 2026 | 54.06 | 54.06 | 52.90 | 52.90 | 52.90 | 2.74% | 53 |
| Jan 30, 2026 | 51.50 | 51.50 | 51.49 | 51.49 | 51.49 | 3.19% | 11 |
| Jan 29, 2026 | 52.35 | 52.35 | 47.50 | 49.90 | 49.90 | - | 85 |
| Jan 28, 2026 | 52.72 | 52.72 | 49.90 | 49.90 | 49.90 | -0.62% | 116 |
| Jan 27, 2026 | 50.00 | 51.50 | 47.00 | 50.21 | 50.21 | 1.85% | 137 |
| Jan 23, 2026 | 46.70 | 49.31 | 46.70 | 49.30 | 49.30 | 4.96% | 547 |
| 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 |