Udayshivakumar Infra Limited (NSE:USK)
India · Delayed Price · Currency is INR 31.01
-0.01 (-0.03%)
Oct 1, 2025, 3:29 PM IST
Udayshivakumar Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 31.14 | 31.40 | 30.81 | 31.17 | 31.17 | 0.48% | 23,160 |
| Sep 30, 2025 | 30.88 | 31.38 | 30.76 | 31.02 | 31.02 | 0.36% | 23,139 |
| Sep 29, 2025 | 30.75 | 31.50 | 30.75 | 30.91 | 30.91 | -0.16% | 61,996 |
| Sep 26, 2025 | 32.18 | 32.19 | 30.72 | 30.96 | 30.96 | -2.30% | 77,024 |
| Sep 25, 2025 | 32.18 | 32.57 | 31.55 | 31.69 | 31.69 | -1.06% | 41,776 |
| Sep 24, 2025 | 33.25 | 33.25 | 31.52 | 32.03 | 32.03 | -3.67% | 104,154 |
| Sep 23, 2025 | 35.17 | 35.17 | 33.10 | 33.25 | 33.25 | -3.23% | 77,864 |
| Sep 22, 2025 | 31.51 | 35.00 | 31.51 | 34.36 | 34.36 | 9.04% | 537,009 |
| Sep 19, 2025 | 31.81 | 32.00 | 31.21 | 31.51 | 31.51 | -0.63% | 57,840 |
| Sep 18, 2025 | 32.03 | 32.46 | 31.50 | 31.71 | 31.71 | -0.44% | 51,399 |
| Sep 17, 2025 | 31.80 | 32.63 | 31.75 | 31.85 | 31.85 | 0.16% | 80,296 |
| Sep 16, 2025 | 31.69 | 32.16 | 31.69 | 31.80 | 31.80 | 0.13% | 21,237 |
| Sep 15, 2025 | 33.00 | 33.00 | 31.20 | 31.76 | 31.76 | -1.70% | 111,860 |
| Sep 12, 2025 | 33.30 | 33.30 | 32.21 | 32.31 | 32.31 | -0.80% | 31,983 |
| Sep 11, 2025 | 32.56 | 33.64 | 32.50 | 32.57 | 32.57 | -0.28% | 30,610 |
| Sep 10, 2025 | 32.57 | 34.00 | 32.17 | 32.66 | 32.66 | 0.28% | 128,588 |
| Sep 9, 2025 | 33.25 | 34.60 | 32.01 | 32.57 | 32.57 | -3.01% | 112,805 |
| Sep 8, 2025 | 33.42 | 34.57 | 33.42 | 33.58 | 33.58 | -1.21% | 26,177 |
| Sep 5, 2025 | 33.60 | 34.34 | 33.58 | 33.99 | 33.99 | 1.16% | 29,134 |
| Sep 4, 2025 | 33.66 | 34.09 | 33.40 | 33.60 | 33.60 | -2.18% | 67,973 |
| Sep 3, 2025 | 34.50 | 34.50 | 33.31 | 34.35 | 34.35 | 1.84% | 67,955 |
| Sep 2, 2025 | 34.04 | 34.60 | 32.16 | 33.73 | 33.73 | 1.60% | 172,882 |
| Sep 1, 2025 | 32.73 | 33.72 | 32.52 | 33.20 | 33.20 | 1.44% | 49,220 |
| Aug 29, 2025 | 33.89 | 33.89 | 32.40 | 32.73 | 32.73 | - | 24,198 |
| Aug 28, 2025 | 33.00 | 34.00 | 32.31 | 32.73 | 32.73 | -2.36% | 57,809 |
| Aug 26, 2025 | 33.50 | 34.60 | 33.30 | 33.52 | 33.52 | -0.21% | 48,146 |
| Aug 25, 2025 | 34.00 | 34.20 | 33.50 | 33.59 | 33.59 | -0.80% | 40,849 |
| Aug 22, 2025 | 33.81 | 34.54 | 33.75 | 33.86 | 33.86 | 0.18% | 51,680 |
| Aug 21, 2025 | 33.80 | 34.39 | 33.50 | 33.80 | 33.80 | -0.56% | 44,045 |
| Aug 20, 2025 | 33.93 | 34.74 | 33.72 | 33.99 | 33.99 | 0.18% | 57,995 |
| Aug 19, 2025 | 34.58 | 34.98 | 33.20 | 33.93 | 33.93 | -0.79% | 49,190 |
| Aug 18, 2025 | 34.30 | 35.00 | 32.97 | 34.20 | 34.20 | -3.03% | 236,986 |
| Aug 14, 2025 | 35.55 | 36.00 | 35.00 | 35.27 | 35.27 | -0.79% | 35,475 |
| Aug 13, 2025 | 35.69 | 35.97 | 35.26 | 35.55 | 35.55 | -0.53% | 22,920 |
| Aug 12, 2025 | 36.50 | 36.96 | 35.52 | 35.74 | 35.74 | -1.95% | 40,569 |
| Aug 11, 2025 | 37.04 | 37.80 | 36.00 | 36.45 | 36.45 | -1.59% | 70,216 |
| Aug 8, 2025 | 35.64 | 37.98 | 35.64 | 37.04 | 37.04 | 3.93% | 107,463 |
| Aug 7, 2025 | 36.80 | 37.48 | 34.62 | 35.64 | 35.64 | -3.34% | 317,389 |
| Aug 6, 2025 | 37.40 | 38.28 | 36.51 | 36.87 | 36.87 | -2.82% | 37,222 |
| Aug 5, 2025 | 36.30 | 38.45 | 36.30 | 37.94 | 37.94 | 2.15% | 98,550 |
| Aug 4, 2025 | 36.80 | 37.40 | 35.23 | 37.14 | 37.14 | 2.37% | 95,825 |
| Aug 1, 2025 | 35.96 | 38.00 | 34.69 | 36.28 | 36.28 | 3.33% | 137,937 |
| Jul 31, 2025 | 35.26 | 36.00 | 34.90 | 35.11 | 35.11 | -2.69% | 43,469 |
| Jul 30, 2025 | 36.01 | 36.59 | 35.26 | 36.08 | 36.08 | 0.67% | 46,003 |
| Jul 29, 2025 | 35.31 | 36.70 | 35.19 | 35.84 | 35.84 | -2.79% | 43,998 |
| Jul 28, 2025 | 34.87 | 38.99 | 34.87 | 36.87 | 36.87 | 3.95% | 88,817 |
| Jul 25, 2025 | 35.25 | 36.19 | 35.02 | 35.47 | 35.47 | -1.12% | 29,279 |
| Jul 24, 2025 | 35.60 | 38.00 | 34.71 | 35.87 | 35.87 | -1.83% | 177,402 |
| Jul 23, 2025 | 37.42 | 37.72 | 35.52 | 36.54 | 36.54 | -2.35% | 87,523 |
| Jul 22, 2025 | 37.98 | 37.98 | 37.20 | 37.42 | 37.42 | 0.65% | 62,640 |