Udayshivakumar Infra Limited (BOM:543861)
India · Delayed Price · Currency is INR 23.60
+0.52 (2.25%)
At close: Apr 13, 2026
BOM:543861 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 23.80 | 23.80 | 22.22 | 23.60 | 23.60 | 2.25% | 980 |
| Apr 10, 2026 | 22.00 | 23.08 | 22.00 | 23.08 | 23.08 | 4.96% | 5,255 |
| Apr 9, 2026 | 21.21 | 22.00 | 21.21 | 21.99 | 21.99 | 3.68% | 1,796 |
| Apr 8, 2026 | 20.80 | 21.21 | 20.65 | 21.21 | 21.21 | 5.00% | 7,886 |
| Apr 7, 2026 | 20.17 | 20.50 | 20.00 | 20.20 | 20.20 | 0.15% | 9,477 |
| Apr 6, 2026 | 20.28 | 20.78 | 19.70 | 20.17 | 20.17 | 1.05% | 5,364 |
| Apr 2, 2026 | 19.94 | 20.68 | 19.94 | 19.96 | 19.96 | -4.86% | 9,290 |
| Apr 1, 2026 | 20.88 | 21.29 | 19.89 | 20.98 | 20.98 | 3.45% | 10,940 |
| Mar 30, 2026 | 20.80 | 20.80 | 19.89 | 20.28 | 20.28 | -2.87% | 9,096 |
| Mar 27, 2026 | 21.67 | 21.67 | 20.88 | 20.88 | 20.88 | -4.96% | 8,085 |
| Mar 25, 2026 | 22.40 | 22.47 | 21.27 | 21.97 | 21.97 | 1.67% | 9,192 |
| Mar 24, 2026 | 22.79 | 22.90 | 21.26 | 21.61 | 21.61 | -1.28% | 10,996 |
| Mar 23, 2026 | 22.50 | 23.79 | 21.68 | 21.89 | 21.89 | -3.70% | 1,288 |
| Mar 20, 2026 | 22.99 | 23.22 | 22.41 | 22.73 | 22.73 | -1.13% | 4,198 |
| Mar 19, 2026 | 23.67 | 23.67 | 22.40 | 22.99 | 22.99 | -0.48% | 900 |
| Mar 18, 2026 | 23.80 | 23.80 | 23.01 | 23.10 | 23.10 | 0.43% | 1,228 |
| Mar 17, 2026 | 23.00 | 23.50 | 22.80 | 23.00 | 23.00 | -1.88% | 1,812 |
| Mar 16, 2026 | 23.72 | 24.20 | 23.01 | 23.44 | 23.44 | -3.14% | 2,062 |
| Mar 13, 2026 | 24.69 | 24.69 | 23.77 | 24.20 | 24.20 | -2.89% | 1,219 |
| Mar 12, 2026 | 25.00 | 25.00 | 24.51 | 24.92 | 24.92 | -3.37% | 11,826 |
| Mar 11, 2026 | 24.99 | 25.89 | 24.61 | 25.79 | 25.79 | 3.20% | 2,156 |
| Mar 10, 2026 | 24.40 | 26.00 | 24.10 | 24.99 | 24.99 | 0.60% | 1,729 |
| Mar 9, 2026 | 24.90 | 25.60 | 24.84 | 24.84 | 24.84 | -4.97% | 14,362 |
| Mar 6, 2026 | 26.02 | 27.50 | 26.02 | 26.14 | 26.14 | -4.11% | 1,137 |
| Mar 5, 2026 | 28.09 | 28.70 | 27.01 | 27.26 | 27.26 | -2.95% | 3,251 |
| Mar 4, 2026 | 27.51 | 28.50 | 27.06 | 28.09 | 28.09 | 2.93% | 5,851 |
| Mar 2, 2026 | 27.56 | 27.79 | 26.78 | 27.29 | 27.29 | -4.45% | 4,892 |
| Feb 27, 2026 | 29.00 | 30.10 | 28.20 | 28.56 | 28.56 | 0.25% | 9,406 |
| Feb 26, 2026 | 30.36 | 30.51 | 28.07 | 28.49 | 28.49 | -4.33% | 5,820 |
| Feb 25, 2026 | 28.00 | 29.90 | 28.00 | 29.78 | 29.78 | 6.21% | 13,480 |
| Feb 24, 2026 | 30.50 | 30.65 | 27.82 | 28.04 | 28.04 | -4.79% | 31,381 |
| Feb 23, 2026 | 29.00 | 29.99 | 28.06 | 29.45 | 29.45 | 4.51% | 43,621 |
| Feb 20, 2026 | 26.40 | 29.10 | 26.40 | 28.18 | 28.18 | 8.93% | 18,091 |
| Feb 19, 2026 | 24.80 | 26.50 | 24.80 | 25.87 | 25.87 | 7.39% | 10,751 |
| Feb 18, 2026 | 23.11 | 24.86 | 23.11 | 24.09 | 24.09 | 9.40% | 5,612 |
| Feb 17, 2026 | 21.50 | 22.85 | 20.92 | 22.02 | 22.02 | 0.09% | 6,604 |
| Feb 16, 2026 | 20.90 | 22.00 | 20.90 | 22.00 | 22.00 | 4.76% | 4,061 |
| 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 |