Skip to main content
logo
Udayshivakumar Infra Limited (BOM:543861)
India flag India · Delayed Price · Currency is INR
24.00
+0.01 (0.04%)
At close: Jun 19, 2026

BOM:543861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202623.6524.6723.6523.9923.99-0.29%1,608
Jun 17, 202624.0924.7024.0024.0624.06-3.22%3,170
Jun 16, 202625.9825.9824.4124.8624.860.61%1,156
Jun 15, 202624.9925.9524.6024.7124.711.31%8,229
Jun 12, 202624.0124.4823.7724.3924.392.14%2,493
Jun 11, 202624.6724.6723.8523.8823.88-0.79%797
Jun 10, 202625.9826.0023.6724.0724.07-0.21%11,402
Jun 9, 202625.5026.0024.1024.1224.12-7.27%7,847
Jun 8, 202625.9827.3225.1526.0126.013.50%31,660
Jun 5, 202623.9825.2123.0025.1325.139.64%7,998
Jun 4, 202622.4623.9922.4622.9222.92-2.26%6,385
Jun 3, 202624.2524.2523.0023.4523.450.95%3,079
Jun 2, 202622.5523.7522.5023.2323.232.29%1,784
Jun 1, 202623.8123.8122.6022.7122.71-4.26%12,525
May 29, 202623.7423.7522.5023.7223.724.86%21,925
May 27, 202621.5522.6221.5522.6222.624.97%14,243
May 26, 202622.0022.5021.2021.5521.55-1.37%1,633
May 25, 202621.9922.3821.5021.8521.852.20%137
May 22, 202622.2922.2921.3621.3821.38-0.33%282
May 21, 202622.2022.2021.4021.4521.45-0.97%254
May 20, 202622.7922.7920.9021.6621.66-1.55%4,405
May 19, 202622.3822.6021.2622.0022.000.92%1,708
May 18, 202622.0222.0221.8021.8021.80-1.67%1,091
May 15, 202622.0022.8322.0022.1722.17-3.19%2,011
May 14, 202622.3922.9122.3922.9022.904.00%1,800
May 13, 202621.6122.3721.5022.0222.02-2.22%2,199
May 12, 202622.5523.0022.5222.5222.52-4.98%1,416
May 11, 202623.2123.8722.6223.7023.701.50%2,223
May 8, 202623.2523.9323.2123.3523.350.43%439
May 7, 202623.0123.7923.0123.2523.25-1.52%2,608
May 6, 202623.9923.9923.1523.6123.61-1.58%1,159
May 5, 202624.2924.2923.4023.9923.990.88%1,312
May 4, 202623.5624.2523.5623.7823.78-3.88%2,070
Apr 30, 202623.9824.7823.7124.7424.74-0.16%2,276
Apr 29, 202624.8924.8923.5224.7824.781.14%2,847
Apr 28, 202623.0324.5923.0324.5024.504.39%2,596
Apr 27, 202624.0024.4823.3023.4723.47-3.34%1,468
Apr 24, 202624.0024.3923.7024.2824.28-0.45%678
Apr 23, 202624.5024.7923.0724.3924.391.12%3,989
Apr 22, 202624.8924.8923.7624.1224.12-3.09%820
Apr 21, 202625.2525.2524.0224.8924.891.76%2,116
Apr 20, 202625.1725.2924.4624.4624.46-2.82%1,375
Apr 17, 202625.1026.1025.0025.1725.17-1.10%3,428
Apr 16, 202625.9925.9924.8025.4525.452.70%6,768
Apr 15, 202622.7524.7822.7524.7824.785.00%1,776
Apr 13, 202623.8023.8022.2223.6023.602.25%980
Apr 10, 202622.0023.0822.0023.0823.084.96%5,255
Apr 9, 202621.2122.0021.2121.9921.993.68%1,796
Apr 8, 202620.8021.2120.6521.2121.215.00%7,886
Apr 7, 202620.1720.5020.0020.2020.200.15%9,477