Udayshivakumar Infra Limited (NSE:USK)
India · Delayed Price · Currency is INR 23.04
+0.45 (1.99%)
Jul 10, 2026, 3:30 PM IST
Udayshivakumar Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 22.59 | 24.00 | 22.58 | 22.84 | 22.84 | 1.11% | 13,087 |
| Jul 9, 2026 | 22.12 | 23.10 | 22.12 | 22.59 | 22.59 | 0.36% | 7,153 |
| Jul 8, 2026 | 23.27 | 23.27 | 22.37 | 22.51 | 22.51 | -3.27% | 12,759 |
| Jul 7, 2026 | 23.99 | 23.99 | 22.22 | 23.27 | 23.27 | -0.81% | 16,054 |
| Jul 6, 2026 | 22.41 | 24.01 | 22.41 | 23.46 | 23.46 | 2.85% | 42,091 |
| Jul 3, 2026 | 23.01 | 23.67 | 22.55 | 22.81 | 22.81 | -0.87% | 19,316 |
| Jul 2, 2026 | 24.00 | 24.00 | 22.44 | 23.01 | 23.01 | 0.52% | 15,832 |
| Jul 1, 2026 | 22.25 | 23.70 | 22.25 | 22.89 | 22.89 | -1.21% | 12,107 |
| Jun 30, 2026 | 23.60 | 23.69 | 22.66 | 23.17 | 23.17 | 0.39% | 6,138 |
| Jun 29, 2026 | 23.99 | 23.99 | 23.00 | 23.08 | 23.08 | -1.62% | 9,768 |
| Jun 25, 2026 | 24.48 | 24.60 | 23.30 | 23.46 | 23.46 | -0.89% | 26,121 |
| Jun 24, 2026 | 24.67 | 24.67 | 23.20 | 23.67 | 23.67 | -2.15% | 55,626 |
| Jun 23, 2026 | 23.65 | 24.62 | 23.65 | 24.19 | 24.19 | 2.28% | 11,329 |
| Jun 22, 2026 | 23.86 | 24.98 | 23.50 | 23.65 | 23.65 | -1.34% | 37,065 |
| Jun 19, 2026 | 23.80 | 24.70 | 23.50 | 23.97 | 23.97 | 0.08% | 3,309 |
| Jun 18, 2026 | 23.50 | 24.44 | 23.50 | 23.95 | 23.95 | -0.13% | 17,954 |
| Jun 17, 2026 | 24.21 | 25.30 | 23.85 | 23.98 | 23.98 | -2.88% | 24,896 |
| Jun 16, 2026 | 25.74 | 25.74 | 24.50 | 24.69 | 24.69 | -0.12% | 13,929 |
| Jun 15, 2026 | 24.16 | 26.00 | 24.16 | 24.72 | 24.72 | 0.41% | 21,124 |
| Jun 12, 2026 | 24.60 | 24.90 | 23.60 | 24.62 | 24.62 | 3.14% | 7,320 |
| Jun 11, 2026 | 24.80 | 24.80 | 23.60 | 23.87 | 23.87 | -2.97% | 12,589 |
| Jun 10, 2026 | 25.60 | 25.60 | 23.99 | 24.60 | 24.60 | 1.03% | 47,101 |
| Jun 9, 2026 | 25.02 | 25.95 | 24.17 | 24.35 | 24.35 | -6.63% | 82,565 |
| Jun 8, 2026 | 25.50 | 27.24 | 25.05 | 26.08 | 26.08 | 4.99% | 157,536 |
| Jun 5, 2026 | 23.70 | 25.33 | 22.69 | 24.84 | 24.84 | 7.86% | 96,118 |
| Jun 4, 2026 | 23.78 | 23.78 | 22.76 | 23.03 | 23.03 | -0.90% | 18,492 |
| Jun 3, 2026 | 23.90 | 23.90 | 22.75 | 23.24 | 23.24 | -0.90% | 18,824 |
| Jun 2, 2026 | 23.00 | 23.79 | 21.72 | 23.45 | 23.45 | 3.35% | 28,413 |
| Jun 1, 2026 | 24.49 | 24.49 | 22.50 | 22.69 | 22.69 | -3.98% | 38,417 |
| May 29, 2026 | 23.63 | 23.63 | 23.07 | 23.63 | 23.63 | 4.98% | 43,038 |
| May 27, 2026 | 21.02 | 22.51 | 21.02 | 22.51 | 22.51 | 4.99% | 20,174 |
| May 26, 2026 | 21.79 | 22.47 | 21.20 | 21.44 | 21.44 | -1.88% | 29,464 |
| May 25, 2026 | 21.10 | 22.10 | 21.10 | 21.85 | 21.85 | 1.58% | 10,350 |
| May 22, 2026 | 22.05 | 22.05 | 21.36 | 21.51 | 21.51 | -0.05% | 11,351 |
| May 21, 2026 | 21.68 | 22.10 | 21.22 | 21.52 | 21.52 | -0.74% | 12,095 |
| May 20, 2026 | 22.49 | 22.49 | 21.57 | 21.68 | 21.68 | -0.50% | 13,686 |
| May 19, 2026 | 21.75 | 22.50 | 21.54 | 21.79 | 21.79 | -0.27% | 32,901 |
| May 18, 2026 | 22.35 | 22.93 | 21.65 | 21.85 | 21.85 | -2.24% | 18,908 |
| May 15, 2026 | 22.28 | 22.89 | 22.21 | 22.35 | 22.35 | 0.31% | 7,574 |
| May 14, 2026 | 22.39 | 22.92 | 22.00 | 22.28 | 22.28 | -0.13% | 6,660 |
| May 13, 2026 | 22.45 | 22.77 | 21.57 | 22.31 | 22.31 | -0.04% | 9,078 |
| May 12, 2026 | 23.19 | 23.19 | 21.90 | 22.32 | 22.32 | -2.96% | 16,308 |
| May 11, 2026 | 23.36 | 23.84 | 22.55 | 23.00 | 23.00 | -1.54% | 12,741 |
| May 8, 2026 | 23.40 | 23.77 | 23.20 | 23.36 | 23.36 | -0.17% | 17,629 |
| May 7, 2026 | 23.77 | 23.88 | 23.04 | 23.40 | 23.40 | 0.73% | 13,154 |
| May 6, 2026 | 23.99 | 23.99 | 23.00 | 23.23 | 23.23 | -2.48% | 24,803 |
| May 5, 2026 | 23.15 | 24.08 | 23.15 | 23.82 | 23.82 | -0.13% | 15,518 |
| May 4, 2026 | 23.60 | 24.90 | 23.60 | 23.85 | 23.85 | -0.62% | 10,567 |
| Apr 30, 2026 | 24.00 | 24.40 | 23.55 | 24.00 | 24.00 | 0.08% | 13,890 |
| Apr 29, 2026 | 24.70 | 24.70 | 23.41 | 23.98 | 23.98 | -0.62% | 11,801 |