Udayshivakumar Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.48	21.62	20.75	20.97	20.97	-2.24%	86,775
Mar 25, 2026	22.01	22.48	21.28	21.45	21.45	-2.54%	51,936
Mar 24, 2026	21.89	22.59	21.26	22.01	22.01	0.59%	41,187
Mar 23, 2026	21.64	23.90	21.64	21.88	21.88	-3.91%	78,585
Mar 20, 2026	23.19	23.30	22.22	22.77	22.77	-0.09%	11,052
Mar 19, 2026	23.47	23.47	22.21	22.79	22.79	-1.56%	64,198
Mar 18, 2026	23.20	23.93	23.02	23.15	23.15	0.48%	30,166
Mar 17, 2026	23.10	23.70	22.15	23.04	23.04	-	11,230
Mar 16, 2026	24.49	25.30	22.95	23.04	23.04	-4.44%	34,058
Mar 13, 2026	24.49	24.67	23.96	24.11	24.11	-2.07%	21,460
Mar 12, 2026	25.23	25.23	24.50	24.62	24.62	-2.42%	22,091
Mar 11, 2026	25.00	25.80	24.65	25.23	25.23	-1.29%	15,871
Mar 10, 2026	23.75	25.90	23.75	25.56	25.56	2.77%	46,168
Mar 9, 2026	25.74	25.74	24.87	24.87	24.87	-4.97%	18,405
Mar 6, 2026	28.09	28.30	26.00	26.17	26.17	-3.86%	42,852
Mar 5, 2026	28.44	28.51	27.11	27.22	27.22	-1.91%	95,521
Mar 4, 2026	27.99	28.83	27.23	27.75	27.75	0.87%	143,409
Mar 2, 2026	28.67	28.80	26.25	27.51	27.51	-4.05%	109,538
Feb 27, 2026	29.57	30.20	28.20	28.67	28.67	0.35%	157,291
Feb 26, 2026	30.84	30.84	28.01	28.57	28.57	-4.03%	113,639
Feb 25, 2026	29.50	29.95	29.03	29.77	29.77	5.42%	154,199
Feb 24, 2026	30.44	30.90	28.02	28.24	28.24	-4.43%	360,058
Feb 23, 2026	29.40	29.76	27.21	29.55	29.55	4.79%	287,449
Feb 20, 2026	27.10	29.00	26.80	28.20	28.20	8.75%	476,642
Feb 19, 2026	25.49	26.49	25.49	25.93	25.93	6.80%	182,378
Feb 18, 2026	23.49	24.70	23.40	24.28	24.28	8.06%	167,811
Feb 17, 2026	20.82	22.89	20.82	22.47	22.47	6.59%	146,778
Feb 16, 2026	21.32	21.77	20.85	21.08	21.08	-1.13%	38,667
Feb 13, 2026	21.00	21.90	20.66	21.32	21.32	0.90%	37,035
Feb 12, 2026	21.98	21.98	20.60	21.13	21.13	-0.47%	49,779
Feb 11, 2026	20.74	21.39	20.62	21.23	21.23	2.36%	49,713
Feb 10, 2026	20.40	21.43	19.50	20.74	20.74	-3.13%	113,172
Feb 9, 2026	21.48	21.60	20.62	21.41	21.41	1.18%	42,959
Feb 6, 2026	21.50	21.70	20.00	21.16	21.16	-0.80%	43,318
Feb 5, 2026	20.90	22.10	20.56	21.33	21.33	0.95%	30,650
Feb 4, 2026	20.60	21.38	20.60	21.13	21.13	0.19%	16,489
Feb 3, 2026	22.09	22.09	20.57	21.09	21.09	-0.47%	58,331
Feb 2, 2026	21.17	22.09	20.10	21.19	21.19	0.09%	41,888
Feb 1, 2026	21.50	21.99	20.82	21.17	21.17	1.63%	22,331
Jan 30, 2026	20.51	21.50	19.20	20.83	20.83	1.61%	68,674
Jan 29, 2026	20.62	20.79	20.30	20.50	20.50	-0.58%	18,934
Jan 28, 2026	20.63	21.00	20.14	20.62	20.62	0.44%	58,619
Jan 27, 2026	20.99	20.99	20.12	20.53	20.53	0.74%	17,085
Jan 23, 2026	20.57	20.90	20.00	20.38	20.38	-0.92%	37,482
Jan 22, 2026	20.40	21.39	20.25	20.57	20.57	0.83%	33,029
Jan 21, 2026	20.65	21.19	20.28	20.40	20.40	-0.05%	75,721
Jan 20, 2026	21.95	21.95	20.00	20.41	20.41	-6.59%	135,168
Jan 19, 2026	21.70	22.79	21.52	21.85	21.85	-7.49%	317,299
Jan 16, 2026	21.46	25.74	19.45	23.62	23.62	10.12%	1,421,187
Jan 14, 2026	21.72	22.69	21.00	21.45	21.45	-3.29%	43,437