Skip to main content
logo
Udayshivakumar Infra Limited (BOM:543861)
India flag India · Delayed Price · Currency is INR
21.00
-0.45 (-2.10%)
At close: Aug 21, 2026

BOM:543861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.4922.4921.0021.0021.00-2.10%3,013
Aug 20, 202622.1922.3021.3621.4521.45-3.33%2,983
Aug 19, 202622.5522.5521.7522.1922.19-1.90%1,099
Aug 18, 202622.0023.0021.9322.6222.625.31%12,065
Aug 17, 202621.9922.3121.0621.4821.480.66%3,445
Aug 14, 202622.4922.4921.2521.3421.34-0.51%2,163
Aug 13, 202621.4022.9921.4021.4521.45-1.61%4,641
Aug 12, 202621.6521.9021.4021.8021.800.69%3,689
Aug 11, 202622.4822.4821.2021.6521.65-0.05%7,051
Aug 10, 202622.3422.3421.6121.6621.66-3.04%8,594
Aug 7, 202623.1323.1322.3022.3422.34-0.36%962
Aug 6, 202623.5023.5022.4222.4222.42-2.05%51
Aug 5, 202622.2522.8922.2522.8922.892.37%2,748
Aug 4, 202622.9922.9921.8922.3622.36-0.18%2,103
Aug 3, 202622.5522.9722.1922.4022.401.31%1,123
Jul 31, 202622.7022.7021.8422.1122.11-0.18%843
Jul 30, 202622.4523.0022.1522.1522.15-1.20%1,151
Jul 29, 202621.8424.0021.1022.4222.422.66%6,145
Jul 28, 202622.7522.8321.7021.8421.84-2.93%2,901
Jul 27, 202623.5423.5421.4022.5022.505.14%3,676
Jul 24, 202622.2122.4021.2921.4021.40-1.25%507
Jul 23, 202622.4922.4921.5621.6721.67-1.59%856
Jul 22, 202622.2022.4821.2922.0222.020.46%13,624
Jul 21, 202622.8322.8321.0021.9221.92-0.50%12,328
Jul 20, 202622.4922.4922.0022.0322.03-1.21%1,221
Jul 17, 202622.9922.9921.7422.3022.30-0.04%568
Jul 16, 202622.5022.6022.2022.3122.310.27%664
Jul 15, 202622.5622.8822.0022.2522.25-0.54%6,657
Jul 14, 202622.1022.8822.1022.3722.37-0.53%1,006
Jul 13, 202621.1122.9021.1122.4922.49-2.64%8,404
Jul 10, 202622.6923.5022.5823.1023.101.81%1,703
Jul 9, 202622.5022.7021.8222.6922.690.58%8,372
Jul 8, 202623.0723.0721.9522.5622.56-0.27%3,609
Jul 7, 202623.0023.1122.6222.6222.62-3.29%2,751
Jul 6, 202621.4024.4521.4023.3923.392.54%11,785
Jul 3, 202622.8023.9522.6022.8122.81-0.04%1,675
Jul 1, 202623.4924.0022.2722.8222.82-4.08%5,481
Jun 30, 202622.9523.8322.6223.7923.793.66%858
Jun 29, 202622.8723.9822.7622.9522.95-2.17%1,138
Jun 25, 202624.4724.4823.4023.4623.46-0.55%2,177
Jun 24, 202624.4524.6023.2023.5923.59-3.08%21,822
Jun 23, 202624.3424.3424.3424.3424.343.49%550
Jun 22, 202622.0824.9822.0823.5223.52-2.00%9,515
Jun 19, 202623.9924.5923.5024.0024.000.04%3,315
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