Udayshivakumar Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	19.30	19.50	17.77	18.39	18.39	-3.92%	51,053
Sep 30, 2026	20.30	20.30	18.30	19.14	19.14	-2.20%	35,344
Sep 29, 2026	19.70	20.21	19.06	19.57	19.57	1.35%	21,138
Sep 28, 2026	19.85	19.85	18.90	19.31	19.31	-2.77%	40,086
Sep 25, 2026	19.61	20.83	19.50	19.86	19.86	1.27%	30,738
Sep 24, 2026	19.60	20.30	19.51	19.61	19.61	-1.21%	21,157
Sep 23, 2026	19.97	20.50	19.70	19.85	19.85	-0.60%	26,310
Sep 22, 2026	19.65	20.49	19.65	19.97	19.97	-0.75%	18,360
Sep 21, 2026	19.76	20.65	19.76	20.12	20.12	0.25%	24,203
Sep 18, 2026	19.81	20.87	19.81	20.07	20.07	-1.23%	20,541
Sep 17, 2026	19.56	20.88	19.56	20.32	20.32	0.05%	11,687
Sep 16, 2026	20.11	20.88	20.11	20.31	20.31	-1.60%	13,276
Sep 15, 2026	20.90	21.89	20.53	20.64	20.64	-	21,328
Sep 11, 2026	20.74	21.10	20.51	20.64	20.64	0.39%	10,354
Sep 10, 2026	21.49	21.49	20.42	20.56	20.56	-1.44%	32,729
Sep 9, 2026	21.00	21.55	20.56	20.86	20.86	-0.10%	30,662
Sep 8, 2026	21.00	21.15	20.56	20.88	20.88	-0.10%	7,056
Sep 7, 2026	21.41	21.41	20.36	20.90	20.90	-0.43%	33,012
Sep 4, 2026	21.24	21.24	20.40	20.99	20.99	1.84%	17,245
Sep 3, 2026	21.90	21.90	20.30	20.61	20.61	0.05%	18,299
Sep 2, 2026	21.00	21.09	20.51	20.60	20.60	-1.34%	9,356
Sep 1, 2026	21.16	21.49	20.60	20.88	20.88	-1.32%	13,755
Aug 31, 2026	21.65	21.65	21.01	21.16	21.16	-1.76%	5,809
Aug 28, 2026	21.31	21.89	21.00	21.54	21.54	1.08%	10,584
Aug 27, 2026	21.46	21.86	21.01	21.31	21.31	-1.16%	9,962
Aug 26, 2026	21.90	21.90	21.21	21.56	21.56	1.08%	6,744
Aug 25, 2026	21.20	21.65	21.11	21.33	21.33	1.04%	4,042
Aug 24, 2026	21.40	21.40	21.00	21.11	21.11	-0.05%	21,209
Aug 21, 2026	22.40	22.48	21.00	21.12	21.12	-1.72%	34,188
Aug 20, 2026	21.95	22.34	21.42	21.49	21.49	-2.10%	19,983
Aug 19, 2026	22.50	22.50	21.56	21.95	21.95	-2.14%	9,005
Aug 18, 2026	21.20	22.85	21.20	22.43	22.43	2.75%	36,934
Aug 17, 2026	21.20	21.99	21.17	21.83	21.83	1.96%	17,312
Aug 14, 2026	21.15	22.03	21.15	21.41	21.41	-2.15%	18,403
Aug 13, 2026	21.25	21.93	21.25	21.88	21.88	1.91%	33,507
Aug 12, 2026	21.49	21.95	21.10	21.47	21.47	-0.09%	8,304
Aug 11, 2026	21.65	21.90	21.12	21.49	21.49	-0.74%	22,756
Aug 10, 2026	22.19	22.68	21.10	21.65	21.65	-2.43%	53,640
Aug 7, 2026	22.33	23.46	22.00	22.19	22.19	-3.10%	19,714
Aug 6, 2026	22.50	23.30	22.32	22.90	22.90	-0.26%	15,310
Aug 5, 2026	21.81	23.17	21.81	22.96	22.96	2.04%	17,065
Aug 4, 2026	22.32	22.74	22.11	22.50	22.50	0.31%	32,993
Aug 3, 2026	22.10	22.89	21.75	22.43	22.43	0.81%	16,660
Jul 31, 2026	22.85	22.85	22.16	22.25	22.25	-0.98%	18,260
Jul 30, 2026	22.45	23.13	22.08	22.47	22.47	-0.93%	17,340
Jul 29, 2026	21.79	23.90	21.75	22.68	22.68	4.08%	31,207
Jul 28, 2026	22.97	22.97	21.50	21.79	21.79	-0.55%	18,268
Jul 27, 2026	22.69	22.69	21.84	21.91	21.91	0.74%	8,072
Jul 24, 2026	21.84	21.85	21.40	21.75	21.75	-0.23%	5,306
Jul 23, 2026	22.14	22.64	21.55	21.80	21.80	-1.54%	21,777