Udayshivakumar Infra Limited (NSE:USK)
India · Delayed Price · Currency is INR 20.38
-0.19 (-0.92%)
At close: Jan 23, 2026
Udayshivakumar Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 22.08 | 22.98 | 21.22 | 22.18 | 22.18 | -0.05% | 28,488 |
| Jan 12, 2026 | 23.00 | 23.00 | 21.16 | 22.19 | 22.19 | -2.72% | 49,547 |
| Jan 9, 2026 | 22.25 | 22.98 | 21.80 | 22.81 | 22.81 | 1.60% | 59,808 |
| Jan 8, 2026 | 23.00 | 23.75 | 22.00 | 22.45 | 22.45 | -1.23% | 46,941 |
| Jan 7, 2026 | 23.29 | 23.29 | 22.70 | 22.73 | 22.73 | -1.47% | 28,749 |
| Jan 6, 2026 | 23.20 | 23.78 | 22.90 | 23.07 | 23.07 | -1.16% | 15,024 |
| Jan 5, 2026 | 23.82 | 23.95 | 23.22 | 23.34 | 23.34 | -2.02% | 16,472 |
| Jan 2, 2026 | 23.55 | 23.99 | 23.21 | 23.82 | 23.82 | 1.15% | 12,779 |
| Jan 1, 2026 | 23.50 | 24.40 | 23.00 | 23.55 | 23.55 | 0.64% | 12,473 |
| Dec 31, 2025 | 23.89 | 24.49 | 22.90 | 23.40 | 23.40 | -0.13% | 66,297 |
| Dec 30, 2025 | 23.00 | 24.69 | 23.00 | 23.43 | 23.43 | 1.30% | 33,797 |
| Dec 29, 2025 | 23.50 | 23.66 | 22.71 | 23.13 | 23.13 | -2.24% | 19,800 |
| Dec 26, 2025 | 24.19 | 24.62 | 23.20 | 23.66 | 23.66 | -2.19% | 30,545 |
| Dec 24, 2025 | 24.25 | 24.66 | 23.61 | 24.19 | 24.19 | -0.29% | 10,661 |
| Dec 23, 2025 | 24.60 | 24.77 | 23.50 | 24.26 | 24.26 | - | 49,611 |
| Dec 22, 2025 | 24.80 | 24.80 | 23.20 | 24.26 | 24.26 | 4.75% | 61,335 |
| Dec 19, 2025 | 23.95 | 24.00 | 22.30 | 23.16 | 23.16 | 0.43% | 59,877 |
| Dec 18, 2025 | 22.60 | 23.47 | 21.99 | 23.06 | 23.06 | 1.45% | 41,399 |
| Dec 17, 2025 | 22.70 | 24.20 | 22.35 | 22.73 | 22.73 | -2.66% | 43,868 |
| Dec 16, 2025 | 22.70 | 24.02 | 22.70 | 23.35 | 23.35 | 0.13% | 49,102 |
| Dec 15, 2025 | 23.00 | 23.49 | 22.70 | 23.32 | 23.32 | 1.70% | 23,182 |
| Dec 12, 2025 | 23.45 | 23.45 | 22.76 | 22.93 | 22.93 | -0.26% | 23,957 |
| Dec 11, 2025 | 23.46 | 23.65 | 22.56 | 22.99 | 22.99 | -0.04% | 16,161 |
| Dec 10, 2025 | 23.85 | 23.85 | 22.75 | 23.00 | 23.00 | 1.10% | 18,352 |
| Dec 9, 2025 | 23.95 | 23.95 | 21.98 | 22.75 | 22.75 | -1.04% | 79,536 |
| Dec 8, 2025 | 24.20 | 24.71 | 22.52 | 22.99 | 22.99 | -6.62% | 132,268 |
| Dec 5, 2025 | 25.46 | 25.46 | 24.30 | 24.62 | 24.62 | -1.36% | 24,268 |
| Dec 4, 2025 | 24.20 | 25.53 | 24.20 | 24.96 | 24.96 | 0.28% | 31,450 |
| Dec 3, 2025 | 25.99 | 26.11 | 24.12 | 24.89 | 24.89 | 0.85% | 56,456 |
| Dec 2, 2025 | 25.95 | 25.95 | 24.52 | 24.68 | 24.68 | -2.64% | 23,205 |
| Dec 1, 2025 | 23.60 | 26.69 | 23.50 | 25.35 | 25.35 | 4.97% | 176,520 |
| Nov 28, 2025 | 23.51 | 24.80 | 23.51 | 24.15 | 24.15 | -0.70% | 21,890 |
| Nov 27, 2025 | 24.48 | 25.47 | 23.92 | 24.32 | 24.32 | 1.67% | 56,739 |
| Nov 26, 2025 | 24.98 | 24.98 | 23.62 | 23.92 | 23.92 | 0.55% | 31,346 |
| Nov 25, 2025 | 24.52 | 25.00 | 23.65 | 23.79 | 23.79 | -3.68% | 52,932 |
| Nov 24, 2025 | 25.05 | 25.51 | 24.40 | 24.70 | 24.70 | -1.20% | 45,740 |
| Nov 21, 2025 | 26.03 | 26.03 | 24.60 | 25.00 | 25.00 | -0.52% | 44,465 |
| Nov 20, 2025 | 26.24 | 26.75 | 24.30 | 25.13 | 25.13 | -3.94% | 56,273 |
| Nov 19, 2025 | 27.37 | 27.44 | 26.00 | 26.16 | 26.16 | -4.42% | 50,357 |
| Nov 18, 2025 | 26.86 | 27.90 | 26.85 | 27.37 | 27.37 | 1.90% | 119,263 |
| Nov 17, 2025 | 24.29 | 27.90 | 24.29 | 26.86 | 26.86 | 12.24% | 329,512 |
| Nov 14, 2025 | 24.81 | 25.49 | 23.60 | 23.93 | 23.93 | -3.55% | 81,818 |
| Nov 13, 2025 | 25.99 | 25.99 | 24.75 | 24.81 | 24.81 | -0.84% | 45,533 |