Skip to main content
logo
Udayshivakumar Infra Limited (NSE:USK)
India flag India · Delayed Price · Currency is INR
23.97
+0.02 (0.08%)
Jun 19, 2026, 3:30 PM IST

Udayshivakumar Infra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202623.8024.7023.5023.9723.970.08%3,309
Jun 18, 202623.5024.4423.5023.9523.95-0.13%17,954
Jun 17, 202624.2125.3023.8523.9823.98-2.88%24,896
Jun 16, 202625.7425.7424.5024.6924.69-0.12%13,929
Jun 15, 202624.1626.0024.1624.7224.720.41%21,124
Jun 12, 202624.6024.9023.6024.6224.623.14%7,320
Jun 11, 202624.8024.8023.6023.8723.87-2.97%12,589
Jun 10, 202625.6025.6023.9924.6024.601.03%47,101
Jun 9, 202625.0225.9524.1724.3524.35-6.63%82,565
Jun 8, 202625.5027.2425.0526.0826.084.99%157,536
Jun 5, 202623.7025.3322.6924.8424.847.86%96,118
Jun 4, 202623.7823.7822.7623.0323.03-0.90%18,492
Jun 3, 202623.9023.9022.7523.2423.24-0.90%18,824
Jun 2, 202623.0023.7921.7223.4523.453.35%28,413
Jun 1, 202624.4924.4922.5022.6922.69-3.98%38,417
May 29, 202623.6323.6323.0723.6323.634.98%43,038
May 27, 202621.0222.5121.0222.5122.514.99%20,174
May 26, 202621.7922.4721.2021.4421.44-1.88%29,464
May 25, 202621.1022.1021.1021.8521.851.58%10,350
May 22, 202622.0522.0521.3621.5121.51-0.05%11,351
May 21, 202621.6822.1021.2221.5221.52-0.74%12,095
May 20, 202622.4922.4921.5721.6821.68-0.50%13,686
May 19, 202621.7522.5021.5421.7921.79-0.27%32,901
May 18, 202622.3522.9321.6521.8521.85-2.24%18,908
May 15, 202622.2822.8922.2122.3522.350.31%7,574
May 14, 202622.3922.9222.0022.2822.28-0.13%6,660
May 13, 202622.4522.7721.5722.3122.31-0.04%9,078
May 12, 202623.1923.1921.9022.3222.32-2.96%16,308
May 11, 202623.3623.8422.5523.0023.00-1.54%12,741
May 8, 202623.4023.7723.2023.3623.36-0.17%17,629
May 7, 202623.7723.8823.0423.4023.400.73%13,154
May 6, 202623.9923.9923.0023.2323.23-2.48%24,803
May 5, 202623.1524.0823.1523.8223.82-0.13%15,518
May 4, 202623.6024.9023.6023.8523.85-0.62%10,567
Apr 30, 202624.0024.4023.5524.0024.000.08%13,890
Apr 29, 202624.7024.7023.4123.9823.98-0.62%11,801
Apr 28, 202624.0124.3823.5324.1324.130.50%10,874
Apr 27, 202624.5024.5023.4024.0124.010.04%18,441
Apr 24, 202624.4024.4023.6224.0024.000.04%7,884
Apr 23, 202624.8524.8523.6123.9923.99-0.58%13,632
Apr 22, 202624.9924.9924.0024.1324.13-0.98%17,809
Apr 21, 202624.7625.2524.0124.3724.37-1.58%9,688
Apr 20, 202625.3925.3924.6124.7624.76-2.71%14,234
Apr 17, 202626.0926.4024.2125.4525.450.20%48,643
Apr 16, 202625.6925.9024.0025.4025.402.83%25,154
Apr 15, 202623.6724.7023.6724.7024.704.35%23,661
Apr 13, 202623.9924.0923.1123.6723.673.14%18,856
Apr 10, 202622.4522.9521.8622.9522.954.99%25,729
Apr 9, 202621.9021.9020.6021.8621.863.85%18,443
Apr 8, 202620.8421.0520.4021.0521.054.99%23,567