Ushakiran Finance Limited (BOM:511507)
India · Delayed Price · Currency is INR 47.27
0.00 (0.00%)
At close: May 29, 2026
Ushakiran Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |