Ushakiran Finance Limited (BOM:511507)
India · Delayed Price · Currency is INR 23.01
0.00 (0.00%)
At close: Nov 11, 2026
Ushakiran Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - | 25 |
| Nov 6, 2026 | 21.85 | 23.01 | 21.85 | 23.01 | 23.01 | 0.22% | 100 |
| Nov 5, 2026 | 24.16 | 24.16 | 22.96 | 22.96 | 22.96 | -4.97% | 100 |
| Nov 4, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -4.66% | 50 |
| Oct 30, 2026 | 24.17 | 25.36 | 24.16 | 25.34 | 25.34 | 4.88% | 653 |
| Oct 29, 2026 | 23.75 | 24.16 | 23.75 | 24.16 | 24.16 | -3.36% | 551 |
| Oct 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.29% | 1 |
| Oct 23, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.98% | 1 |
| Oct 21, 2026 | 26.30 | 26.30 | 25.15 | 25.60 | 25.60 | -2.66% | 91 |
| Oct 16, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.50% | 1 |
| Oct 15, 2026 | 26.63 | 26.70 | 26.63 | 26.70 | 26.70 | -1.91% | 40 |
| Oct 14, 2026 | 27.60 | 27.60 | 26.00 | 27.22 | 27.22 | 3.54% | 2,260 |
| Oct 13, 2026 | 26.20 | 26.29 | 25.00 | 26.29 | 26.29 | 4.99% | 3,951 |
| Oct 12, 2026 | 23.85 | 25.04 | 23.01 | 25.04 | 25.04 | 4.99% | 10,610 |
| Oct 9, 2026 | 25.77 | 25.77 | 23.60 | 23.85 | 23.85 | -2.85% | 392 |
| Oct 8, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 500 |
| Oct 7, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 8 |
| Oct 6, 2026 | 24.31 | 26.85 | 24.31 | 24.55 | 24.55 | -4.03% | 5,615 |
| Oct 5, 2026 | 28.10 | 28.10 | 25.56 | 25.58 | 25.58 | -4.45% | 1,062 |
| Oct 1, 2026 | 25.50 | 26.77 | 25.50 | 26.77 | 26.77 | 4.98% | 1,054 |
| Sep 25, 2026 | 26.75 | 26.75 | 25.44 | 25.50 | 25.50 | -4.67% | 21 |
| Sep 24, 2026 | 26.99 | 28.00 | 26.00 | 26.75 | 26.75 | -2.01% | 2,519 |
| Sep 23, 2026 | 27.50 | 27.50 | 27.30 | 27.30 | 27.30 | 1.00% | 68 |
| Sep 22, 2026 | 26.99 | 27.11 | 26.99 | 27.03 | 27.03 | -4.86% | 132 |
| Sep 21, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -4.98% | 5,268 |
| Sep 18, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -4.93% | 71 |
| Sep 17, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -4.98% | 29 |
| Sep 16, 2026 | 31.00 | 33.10 | 31.00 | 33.10 | 33.10 | 4.98% | 102 |
| Sep 15, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - | 1 |
| Sep 10, 2026 | 31.53 | 31.53 | 29.00 | 31.53 | 31.53 | 5.00% | 2,313 |
| Sep 8, 2026 | 31.16 | 31.16 | 30.00 | 30.03 | 30.03 | -3.63% | 1,730 |
| Sep 2, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 4.99% | 864 |
| Sep 1, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -4.99% | 33 |
| Aug 28, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - | 1 |
| Aug 24, 2026 | 31.24 | 31.24 | 31.00 | 31.24 | 31.24 | - | 107 |
| Aug 21, 2026 | 29.76 | 31.24 | 29.76 | 31.24 | 31.24 | 4.97% | 9 |
| Aug 20, 2026 | 28.35 | 29.76 | 28.35 | 29.76 | 29.76 | 4.97% | 110 |
| Aug 18, 2026 | 25.65 | 28.35 | 25.65 | 28.35 | 28.35 | 5.00% | 148 |
| Aug 17, 2026 | 25.37 | 27.00 | 25.37 | 27.00 | 27.00 | 1.12% | 15 |
| Aug 14, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 82 |
| Aug 13, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 20 |
| Aug 12, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.64% | 1 |
| Aug 11, 2026 | 27.15 | 29.00 | 27.15 | 28.00 | 28.00 | -1.96% | 15 |
| Aug 10, 2026 | 31.56 | 31.56 | 28.56 | 28.56 | 28.56 | -4.99% | 17 |
| Aug 7, 2026 | 30.99 | 31.00 | 30.06 | 30.06 | 30.06 | -3.81% | 1,222 |
| Aug 6, 2026 | 28.47 | 31.36 | 28.47 | 31.25 | 31.25 | 4.59% | 1,700 |
| Aug 5, 2026 | 30.08 | 32.22 | 29.46 | 29.88 | 29.88 | -2.64% | 2,296 |
| Aug 3, 2026 | 30.17 | 33.33 | 30.17 | 30.69 | 30.69 | -3.34% | 4,233 |
| Jul 31, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 4.99% | 213 |
| Jul 30, 2026 | 31.55 | 31.55 | 30.06 | 30.24 | 30.24 | -4.15% | 547 |