Udayshivakumar Infra Limited (BOM:543861)
India · Delayed Price · Currency is INR 19.03
+0.54 (2.92%)
At close: Oct 6, 2026
BOM:543861 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 18.00 | 19.48 | 18.00 | 18.31 | 18.31 | -3.78% | 2,332 |
| Oct 6, 2026 | 18.99 | 19.40 | 18.33 | 19.03 | 19.03 | 2.92% | 4,956 |
| Oct 5, 2026 | 19.40 | 19.40 | 18.00 | 18.49 | 18.49 | - | 8,318 |
| Oct 1, 2026 | 18.95 | 19.14 | 17.64 | 18.49 | 18.49 | -4.15% | 12,872 |
| Sep 30, 2026 | 20.49 | 20.49 | 19.00 | 19.29 | 19.29 | -4.22% | 3,426 |
| Sep 29, 2026 | 19.39 | 20.18 | 19.00 | 20.14 | 20.14 | 5.06% | 4,253 |
| Sep 28, 2026 | 19.31 | 20.60 | 19.10 | 19.17 | 19.17 | -3.67% | 5,627 |
| Sep 25, 2026 | 19.57 | 20.49 | 19.56 | 19.90 | 19.90 | 1.53% | 2,489 |
| Sep 24, 2026 | 20.00 | 20.00 | 19.48 | 19.60 | 19.60 | -1.26% | 7,680 |
| Sep 23, 2026 | 19.75 | 20.00 | 19.75 | 19.85 | 19.85 | 0.10% | 5,409 |
| Sep 22, 2026 | 20.49 | 20.49 | 19.80 | 19.83 | 19.83 | -4.48% | 1,782 |
| Sep 21, 2026 | 19.96 | 21.00 | 19.79 | 20.76 | 20.76 | 3.70% | 8,016 |
| Sep 18, 2026 | 20.00 | 20.71 | 20.00 | 20.02 | 20.02 | -1.04% | 3,114 |
| Sep 17, 2026 | 20.30 | 20.50 | 20.10 | 20.23 | 20.23 | -0.34% | 2,594 |
| Sep 16, 2026 | 20.70 | 20.80 | 20.03 | 20.30 | 20.30 | -2.31% | 1,955 |
| Sep 15, 2026 | 20.99 | 20.99 | 20.30 | 20.78 | 20.78 | -1.00% | 2,385 |
| Sep 11, 2026 | 20.00 | 21.00 | 20.00 | 20.99 | 20.99 | 1.21% | 826 |
| Sep 10, 2026 | 21.00 | 21.00 | 20.60 | 20.74 | 20.74 | -1.24% | 1,207 |
| Sep 9, 2026 | 21.05 | 21.77 | 20.61 | 21.00 | 21.00 | -0.47% | 1,488 |
| Sep 8, 2026 | 20.77 | 21.28 | 20.56 | 21.10 | 21.10 | 1.54% | 1,114 |
| Sep 7, 2026 | 21.90 | 21.90 | 20.35 | 20.78 | 20.78 | -1.14% | 2,941 |
| Sep 4, 2026 | 21.30 | 21.30 | 20.38 | 21.02 | 21.02 | 1.55% | 3,441 |
| Sep 3, 2026 | 20.88 | 21.05 | 20.29 | 20.70 | 20.70 | -0.86% | 6,037 |
| Sep 2, 2026 | 20.88 | 21.10 | 20.59 | 20.88 | 20.88 | -0.10% | 1,406 |
| Sep 1, 2026 | 21.06 | 21.48 | 20.90 | 20.90 | 20.90 | -0.76% | 3,129 |
| Aug 31, 2026 | 21.21 | 21.94 | 20.67 | 21.06 | 21.06 | -2.27% | 4,719 |
| Aug 28, 2026 | 21.89 | 21.92 | 21.10 | 21.55 | 21.55 | -0.60% | 2,859 |
| Aug 27, 2026 | 21.68 | 21.87 | 21.68 | 21.68 | 21.68 | - | 5,080 |
| Aug 26, 2026 | 21.64 | 21.70 | 21.20 | 21.68 | 21.68 | 0.18% | 787 |
| Aug 25, 2026 | 21.11 | 21.64 | 20.89 | 21.64 | 21.64 | 3.10% | 470 |
| Aug 24, 2026 | 22.00 | 22.00 | 20.89 | 20.99 | 20.99 | -0.05% | 2,554 |
| Aug 21, 2026 | 22.49 | 22.49 | 21.00 | 21.00 | 21.00 | -2.10% | 3,013 |
| Aug 20, 2026 | 22.19 | 22.30 | 21.36 | 21.45 | 21.45 | -3.33% | 2,983 |
| Aug 19, 2026 | 22.55 | 22.55 | 21.75 | 22.19 | 22.19 | -1.90% | 1,099 |
| Aug 18, 2026 | 22.00 | 23.00 | 21.93 | 22.62 | 22.62 | 5.31% | 12,065 |
| Aug 17, 2026 | 21.99 | 22.31 | 21.06 | 21.48 | 21.48 | 0.66% | 3,445 |
| Aug 14, 2026 | 22.49 | 22.49 | 21.25 | 21.34 | 21.34 | -0.51% | 2,163 |
| Aug 13, 2026 | 21.40 | 22.99 | 21.40 | 21.45 | 21.45 | -1.61% | 4,641 |
| Aug 12, 2026 | 21.65 | 21.90 | 21.40 | 21.80 | 21.80 | 0.69% | 3,689 |
| Aug 11, 2026 | 22.48 | 22.48 | 21.20 | 21.65 | 21.65 | -0.05% | 7,051 |
| Aug 10, 2026 | 22.34 | 22.34 | 21.61 | 21.66 | 21.66 | -3.04% | 8,594 |
| Aug 7, 2026 | 23.13 | 23.13 | 22.30 | 22.34 | 22.34 | -0.36% | 962 |
| Aug 6, 2026 | 23.50 | 23.50 | 22.42 | 22.42 | 22.42 | -2.05% | 51 |
| Aug 5, 2026 | 22.25 | 22.89 | 22.25 | 22.89 | 22.89 | 2.37% | 2,748 |
| Aug 4, 2026 | 22.99 | 22.99 | 21.89 | 22.36 | 22.36 | -0.18% | 2,103 |
| Aug 3, 2026 | 22.55 | 22.97 | 22.19 | 22.40 | 22.40 | 1.31% | 1,123 |
| Jul 31, 2026 | 22.70 | 22.70 | 21.84 | 22.11 | 22.11 | -0.18% | 843 |
| Jul 30, 2026 | 22.45 | 23.00 | 22.15 | 22.15 | 22.15 | -1.20% | 1,151 |
| Jul 29, 2026 | 21.84 | 24.00 | 21.10 | 22.42 | 22.42 | 2.66% | 6,145 |
| Jul 28, 2026 | 22.75 | 22.83 | 21.70 | 21.84 | 21.84 | -2.93% | 2,901 |