Udayshivakumar Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	31.20	31.53	30.80	30.94	30.94	-2.61%	10,154
Sep 25, 2025	32.06	32.43	31.47	31.77	31.77	-0.84%	5,213
Sep 24, 2025	33.00	33.03	31.45	32.04	32.04	-3.32%	22,483
Sep 23, 2025	34.61	34.61	33.01	33.14	33.14	-3.63%	14,657
Sep 22, 2025	30.77	35.00	30.77	34.39	34.39	8.28%	62,428
Sep 19, 2025	31.77	32.50	31.50	31.76	31.76	-0.03%	12,104
Sep 18, 2025	32.80	32.80	31.51	31.77	31.77	-1.18%	9,377
Sep 17, 2025	32.58	32.80	31.70	32.15	32.15	1.10%	15,833
Sep 16, 2025	31.90	32.37	31.72	31.80	31.80	-0.06%	12,202
Sep 15, 2025	32.17	32.89	31.52	31.82	31.82	-1.79%	16,029
Sep 12, 2025	32.83	33.17	32.30	32.40	32.40	-0.55%	6,918
Sep 11, 2025	33.07	33.07	32.57	32.58	32.58	-0.21%	3,839
Sep 10, 2025	32.95	33.98	32.40	32.65	32.65	-	61,305
Sep 9, 2025	33.70	34.22	32.24	32.65	32.65	-3.12%	31,235
Sep 8, 2025	33.66	34.20	33.56	33.70	33.70	-0.82%	2,266
Sep 5, 2025	34.02	34.37	33.50	33.98	33.98	0.47%	7,179
Sep 4, 2025	33.98	34.18	33.60	33.82	33.82	-1.23%	2,663
Sep 3, 2025	32.33	34.55	32.33	34.24	34.24	1.39%	24,651
Sep 2, 2025	33.45	34.04	32.00	33.77	33.77	1.38%	44,093
Sep 1, 2025	32.67	33.99	32.67	33.31	33.31	2.40%	4,498
Aug 29, 2025	32.50	33.20	32.50	32.53	32.53	-0.82%	6,457
Aug 28, 2025	30.61	33.80	30.61	32.80	32.80	-2.41%	18,811
Aug 26, 2025	34.00	34.68	33.45	33.61	33.61	-0.27%	28,553
Aug 25, 2025	34.05	34.20	33.56	33.70	33.70	-0.12%	1,706
Aug 22, 2025	34.30	34.52	33.39	33.74	33.74	-0.76%	14,803
Aug 21, 2025	34.25	34.25	33.80	34.00	34.00	0.18%	1,087
Aug 20, 2025	34.30	34.82	33.91	33.94	33.94	0.77%	3,194
Aug 19, 2025	37.45	37.45	33.61	33.68	33.68	-1.35%	2,806
Aug 18, 2025	34.68	35.13	33.24	34.14	34.14	-3.07%	27,883
Aug 14, 2025	35.75	35.80	35.13	35.22	35.22	-1.34%	5,709
Aug 13, 2025	35.90	35.90	35.40	35.70	35.70	-0.06%	7,707
Aug 12, 2025	36.43	36.90	35.54	35.72	35.72	-2.72%	23,810
Aug 11, 2025	36.67	37.80	36.11	36.72	36.72	-0.51%	6,666
Aug 8, 2025	35.00	37.71	35.00	36.91	36.91	3.83%	15,444
Aug 7, 2025	37.04	37.12	35.00	35.55	35.55	-4.28%	56,537
Aug 6, 2025	37.20	37.60	36.91	37.14	37.14	-0.75%	8,275
Aug 5, 2025	37.42	38.28	36.73	37.42	37.42	0.94%	2,834
Aug 4, 2025	35.98	37.49	35.52	37.07	37.07	3.32%	12,640
Aug 1, 2025	35.71	39.00	34.50	35.88	35.88	1.61%	82,545
Jul 31, 2025	35.50	35.62	35.07	35.31	35.31	-1.83%	1,042
Jul 30, 2025	35.63	36.00	35.00	35.97	35.97	0.42%	3,367
Jul 29, 2025	36.04	36.77	35.44	35.82	35.82	-0.61%	3,082
Jul 28, 2025	34.76	37.80	34.76	36.04	36.04	1.55%	19,646
Jul 25, 2025	35.55	36.23	35.40	35.49	35.49	-3.87%	12,764
Jul 24, 2025	36.66	37.70	34.87	36.92	36.92	1.32%	17,702
Jul 23, 2025	37.25	37.68	35.47	36.44	36.44	-2.59%	4,226
Jul 22, 2025	37.20	37.81	37.16	37.41	37.41	0.56%	11,471
Jul 21, 2025	36.02	38.64	35.28	37.20	37.20	4.23%	38,840
Jul 18, 2025	35.35	35.91	35.20	35.69	35.69	-0.11%	26,249
Jul 17, 2025	35.01	36.67	35.01	35.73	35.73	-0.56%	18,372