Ushakiran Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	33.53	34.87	31.55	31.55	31.55	-5.00%	1,716
Jul 28, 2026	34.93	36.67	33.20	33.21	33.21	-4.92%	1,195
Jul 27, 2026	35.28	35.28	33.68	34.93	34.93	3.96%	370
Jul 24, 2026	32.01	33.61	32.01	33.60	33.60	4.97%	165
Jul 23, 2026	32.02	32.02	28.98	32.01	32.01	4.95%	142
Jul 22, 2026	29.00	30.50	27.61	30.50	30.50	4.99%	1,758
Jul 21, 2026	30.25	30.25	29.05	29.05	29.05	-3.97%	325
Jul 20, 2026	30.25	30.25	30.25	30.25	30.25	-	5
Jul 17, 2026	30.25	30.25	30.25	30.25	30.25	-	2
Jul 16, 2026	31.50	31.50	30.25	30.25	30.25	-4.36%	425
Jul 14, 2026	31.63	31.63	31.63	31.63	31.63	-0.47%	2
Jul 13, 2026	35.08	35.08	31.75	31.78	31.78	-4.88%	15
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