Ushakiran Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	33.25	35.50	33.25	33.41	33.41	-4.54%	560
Jul 6, 2026	36.57	36.57	35.00	35.00	35.00	-1.91%	962
Jul 3, 2026	35.68	35.68	35.68	35.68	35.68	2.50%	31
Jun 30, 2026	34.81	34.81	34.81	34.81	34.81	4.98%	120
Jun 29, 2026	36.64	36.64	33.16	33.16	33.16	-4.99%	512
Jun 25, 2026	32.45	34.95	32.45	34.90	34.90	4.84%	184
Jun 24, 2026	32.34	33.29	32.34	33.29	33.29	4.98%	729
Jun 23, 2026	30.20	31.71	30.20	31.71	31.71	5.00%	1,299
Jun 22, 2026	32.55	32.55	29.50	30.20	30.20	-2.58%	756
Jun 19, 2026	32.34	32.34	31.00	31.00	31.00	0.65%	307
Jun 18, 2026	30.61	32.14	30.61	30.80	30.80	0.62%	46
Jun 17, 2026	33.70	33.70	30.60	30.61	30.61	-4.64%	18
Jun 16, 2026	32.10	32.10	32.10	32.10	32.10	-	133
Jun 15, 2026	32.01	32.10	32.01	32.10	32.10	0.31%	104
Jun 12, 2026	31.78	32.02	31.78	32.00	32.00	-4.33%	88
Jun 11, 2026	34.00	35.16	33.41	33.45	33.45	-4.84%	619
Jun 10, 2026	35.06	35.15	35.06	35.15	35.15	-4.74%	10
Jun 9, 2026	35.18	36.93	35.18	36.90	36.90	4.89%	206
Jun 8, 2026	36.87	36.87	35.10	35.18	35.18	-4.58%	618
Jun 5, 2026	38.80	38.80	36.87	36.87	36.87	-5.00%	308
Jun 4, 2026	38.81	42.89	38.81	38.81	38.81	-4.99%	4,755
Jun 3, 2026	43.20	43.30	40.85	40.85	40.85	-4.98%	2,348
Jun 2, 2026	47.19	47.19	42.99	42.99	42.99	-4.36%	7
Jun 1, 2026	45.05	49.62	44.95	44.95	44.95	-4.91%	532
May 29, 2026	47.27	47.27	47.27	47.27	47.27	-	7
May 27, 2026	47.27	47.27	47.27	47.27	47.27	-0.25%	2
May 25, 2026	48.16	48.16	47.27	47.39	47.39	-1.60%	62
May 21, 2026	48.16	48.16	48.16	48.16	48.16	-2.51%	1
May 19, 2026	49.40	49.40	49.40	49.40	49.40	-0.10%	1
May 18, 2026	51.79	51.79	49.45	49.45	49.45	-5.00%	435
May 15, 2026	52.99	52.99	52.05	52.05	52.05	2.06%	2
May 14, 2026	52.47	53.98	48.95	51.00	51.00	-1.01%	608
May 13, 2026	49.99	52.46	49.99	51.52	51.52	3.08%	66
May 12, 2026	47.61	49.99	47.61	49.98	49.98	4.98%	258
May 11, 2026	52.48	52.48	47.50	47.61	47.61	-4.76%	251
May 8, 2026	48.00	50.66	45.84	49.99	49.99	3.61%	1,373
May 7, 2026	45.97	48.26	45.97	48.25	48.25	4.96%	12
May 6, 2026	41.62	46.00	41.62	45.97	45.97	4.93%	1,104
May 5, 2026	43.81	44.02	43.81	43.81	43.81	-4.99%	94
May 4, 2026	46.11	46.11	46.11	46.11	46.11	-4.99%	106
Apr 30, 2026	53.63	53.63	48.53	48.53	48.53	-4.99%	943
Apr 29, 2026	49.00	51.08	49.00	51.08	51.08	4.24%	129
Apr 28, 2026	53.94	53.94	48.82	49.00	49.00	-4.63%	77
Apr 27, 2026	51.87	51.87	51.38	51.38	51.38	4.01%	201
Apr 24, 2026	54.60	54.60	49.40	49.40	49.40	-5.00%	87
Apr 23, 2026	54.05	54.05	49.00	52.00	52.00	0.99%	222
Apr 22, 2026	52.50	52.50	47.50	51.49	51.49	2.98%	329
Apr 21, 2026	50.36	50.36	50.00	50.00	50.00	4.23%	16
Apr 20, 2026	47.92	49.32	44.64	47.97	47.97	2.11%	348
Apr 17, 2026	43.55	47.49	43.55	46.98	46.98	2.49%	1,182