Ushakiran Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	50.36	50.36	45.58	45.84	45.84	-4.44%	943
Apr 15, 2026	46.02	48.11	46.02	47.97	47.97	-0.97%	1,159
Apr 10, 2026	48.44	53.52	48.44	48.44	48.44	-4.98%	209
Apr 9, 2026	50.98	56.34	50.98	50.98	50.98	-4.99%	821
Apr 7, 2026	53.66	53.66	53.66	53.66	53.66	4.99%	1
Apr 6, 2026	51.11	51.11	51.11	51.11	51.11	-1.92%	2
Apr 2, 2026	57.59	57.59	52.11	52.11	52.11	-5.00%	2
Apr 1, 2026	54.88	54.88	51.00	54.85	54.85	4.94%	408
Mar 30, 2026	55.02	57.77	52.27	52.27	52.27	-5.00%	11
Mar 27, 2026	55.02	55.02	55.02	55.02	55.02	5.00%	1
Mar 25, 2026	53.34	53.34	52.40	52.40	52.40	3.15%	22
Mar 24, 2026	52.68	52.68	50.80	50.80	50.80	1.24%	16
Mar 23, 2026	53.60	53.60	48.53	50.18	50.18	-1.76%	374
Mar 20, 2026	51.39	51.39	51.08	51.08	51.08	-0.60%	4
Mar 19, 2026	49.50	51.53	46.65	51.39	51.39	4.66%	1,086
Mar 18, 2026	54.26	54.26	49.10	49.10	49.10	-4.99%	1,107
Mar 17, 2026	47.50	52.50	47.50	51.68	51.68	3.36%	1,124
Mar 16, 2026	50.00	50.00	50.00	50.00	50.00	-5.00%	268
Mar 13, 2026	51.47	52.97	47.94	52.63	52.63	4.30%	466
Mar 12, 2026	48.75	50.46	45.70	50.46	50.46	4.99%	503
Mar 11, 2026	48.04	48.06	48.04	48.06	48.06	-4.94%	42
Mar 10, 2026	53.05	55.85	50.55	50.56	50.56	-4.96%	509
Mar 9, 2026	57.12	57.12	53.20	53.20	53.20	-5.00%	144
Mar 4, 2026	56.00	56.00	56.00	56.00	56.00	-	4
Mar 2, 2026	58.00	58.00	55.62	56.00	56.00	-4.34%	501
Feb 27, 2026	58.54	58.54	55.76	58.54	58.54	4.99%	1,101
Feb 26, 2026	50.46	55.76	50.46	55.76	55.76	4.99%	900
Feb 25, 2026	53.11	53.11	53.11	53.11	53.11	-4.99%	1
Feb 23, 2026	57.75	57.75	55.90	55.90	55.90	1.64%	5
Feb 20, 2026	60.16	60.16	55.00	55.00	55.00	-4.01%	3
Feb 19, 2026	60.50	60.50	57.30	57.30	57.30	-1.04%	45
Feb 18, 2026	58.51	58.51	56.00	57.90	57.90	3.58%	242
Feb 17, 2026	56.98	59.82	55.84	55.90	55.90	-1.90%	39
Feb 16, 2026	57.22	57.22	56.98	56.98	56.98	4.55%	32
Feb 13, 2026	52.30	54.91	49.69	54.50	54.50	4.21%	97