Udayshivakumar Infra Limited (BOM:543861)
India · Delayed Price · Currency is INR 21.00
-0.33 (-1.55%)
At close: Feb 13, 2026
Udayshivakumar Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.13 | 21.42 | 21.00 | 21.00 | 21.00 | -1.55% | 515 |
| Feb 12, 2026 | 21.26 | 21.44 | 20.70 | 21.33 | 21.33 | 0.33% | 10,589 |
| Feb 11, 2026 | 20.70 | 21.36 | 20.70 | 21.26 | 21.26 | 2.46% | 3,995 |
| Feb 10, 2026 | 21.01 | 21.02 | 20.10 | 20.75 | 20.75 | -3.71% | 4,157 |
| Feb 9, 2026 | 21.99 | 21.99 | 21.32 | 21.55 | 21.55 | 0.33% | 5,361 |
| Feb 6, 2026 | 20.75 | 21.48 | 20.75 | 21.48 | 21.48 | -0.23% | 716 |
| Feb 5, 2026 | 22.10 | 22.10 | 20.77 | 21.53 | 21.53 | 0.94% | 2,413 |
| Feb 4, 2026 | 21.10 | 21.48 | 20.89 | 21.33 | 21.33 | 1.47% | 2,454 |
| Feb 3, 2026 | 22.00 | 22.00 | 20.96 | 21.02 | 21.02 | -0.43% | 6,809 |
| Feb 2, 2026 | 21.70 | 21.99 | 20.79 | 21.11 | 21.11 | 0.52% | 1,641 |
| Feb 1, 2026 | 21.11 | 21.60 | 20.85 | 21.00 | 21.00 | -0.99% | 2,167 |
| Jan 30, 2026 | 20.10 | 21.35 | 19.50 | 21.21 | 21.21 | 4.12% | 7,419 |
| Jan 29, 2026 | 20.60 | 20.83 | 20.21 | 20.37 | 20.37 | -1.12% | 2,149 |
| Jan 28, 2026 | 20.53 | 20.99 | 20.20 | 20.60 | 20.60 | -0.43% | 4,408 |
| Jan 27, 2026 | 20.99 | 20.99 | 20.10 | 20.69 | 20.69 | 1.92% | 2,308 |
| Jan 23, 2026 | 20.33 | 20.78 | 20.10 | 20.30 | 20.30 | -2.22% | 3,569 |
| Jan 22, 2026 | 20.99 | 20.99 | 20.39 | 20.76 | 20.76 | 3.03% | 6,037 |
| Jan 21, 2026 | 20.61 | 21.09 | 20.01 | 20.15 | 20.15 | -2.04% | 12,603 |
| Jan 20, 2026 | 21.50 | 21.50 | 20.20 | 20.57 | 20.57 | -5.69% | 7,171 |
| Jan 19, 2026 | 22.00 | 22.70 | 21.50 | 21.81 | 21.81 | -9.65% | 33,617 |
| Jan 16, 2026 | 21.37 | 26.38 | 20.14 | 24.14 | 24.14 | 9.78% | 237,184 |
| Jan 14, 2026 | 21.79 | 22.05 | 21.31 | 21.99 | 21.99 | -1.70% | 2,007 |
| Jan 13, 2026 | 21.78 | 22.94 | 21.78 | 22.37 | 22.37 | 1.68% | 3,131 |
| Jan 12, 2026 | 22.00 | 22.73 | 21.61 | 22.00 | 22.00 | -3.08% | 4,193 |
| Jan 9, 2026 | 22.98 | 23.54 | 21.99 | 22.70 | 22.70 | 0.89% | 11,227 |
| Jan 8, 2026 | 23.48 | 23.48 | 22.07 | 22.50 | 22.50 | -0.97% | 2,324 |
| Jan 7, 2026 | 22.71 | 23.25 | 22.44 | 22.72 | 22.72 | -1.26% | 2,131 |
| Jan 6, 2026 | 23.35 | 23.55 | 23.00 | 23.01 | 23.01 | -2.17% | 2,269 |
| Jan 5, 2026 | 23.25 | 23.89 | 23.12 | 23.52 | 23.52 | -1.38% | 2,007 |
| Jan 2, 2026 | 23.84 | 24.17 | 23.30 | 23.85 | 23.85 | 2.54% | 2,398 |
| Jan 1, 2026 | 23.83 | 24.45 | 23.20 | 23.26 | 23.26 | 0.04% | 2,194 |
| Dec 31, 2025 | 23.97 | 24.40 | 23.22 | 23.25 | 23.25 | -1.19% | 3,265 |
| Dec 30, 2025 | 23.57 | 23.99 | 23.00 | 23.53 | 23.53 | 2.30% | 3,836 |
| Dec 29, 2025 | 23.65 | 23.69 | 23.00 | 23.00 | 23.00 | -3.20% | 1,632 |
| Dec 26, 2025 | 23.76 | 24.89 | 23.62 | 23.76 | 23.76 | -1.04% | 3,017 |
| Dec 24, 2025 | 24.67 | 24.92 | 24.01 | 24.01 | 24.01 | -2.40% | 15 |
| Dec 23, 2025 | 24.28 | 24.89 | 23.48 | 24.60 | 24.60 | 2.37% | 11,188 |
| Dec 22, 2025 | 24.15 | 24.54 | 22.83 | 24.03 | 24.03 | 1.95% | 9,676 |
| Dec 19, 2025 | 23.18 | 23.98 | 22.84 | 23.57 | 23.57 | 1.59% | 2,366 |
| Dec 18, 2025 | 22.44 | 23.20 | 22.10 | 23.20 | 23.20 | 1.80% | 4,404 |
| Dec 17, 2025 | 23.50 | 23.50 | 22.20 | 22.79 | 22.79 | -2.19% | 8,467 |
| Dec 16, 2025 | 24.35 | 24.35 | 23.30 | 23.30 | 23.30 | -0.64% | 9,394 |
| Dec 15, 2025 | 22.70 | 23.56 | 22.70 | 23.45 | 23.45 | 2.27% | 347 |
| Dec 12, 2025 | 23.53 | 23.53 | 22.90 | 22.93 | 22.93 | -0.35% | 2,481 |
| Dec 11, 2025 | 22.32 | 23.01 | 22.32 | 23.01 | 23.01 | 0.26% | 702 |
| Dec 10, 2025 | 23.14 | 23.85 | 22.95 | 22.95 | 22.95 | -0.13% | 2,630 |
| Dec 9, 2025 | 22.76 | 23.19 | 22.16 | 22.98 | 22.98 | 1.55% | 5,524 |
| Dec 8, 2025 | 24.43 | 24.70 | 22.57 | 22.63 | 22.63 | -8.53% | 8,914 |
| Dec 5, 2025 | 25.00 | 25.00 | 24.50 | 24.74 | 24.74 | -1.00% | 7,993 |
| Dec 4, 2025 | 24.90 | 25.18 | 24.63 | 24.99 | 24.99 | 0.36% | 3,068 |