Skip to main content
logo
Udayshivakumar Infra Limited (NSE:USK)
India flag India · Delayed Price · Currency is INR
22.23
-0.24 (-1.07%)
Jul 31, 2026, 3:29 PM IST

Udayshivakumar Infra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.8522.8522.1622.2522.25-0.98%18,260
Jul 30, 202622.4523.1322.0822.4722.47-0.93%17,340
Jul 29, 202621.7923.9021.7522.6822.684.08%31,207
Jul 28, 202622.9722.9721.5021.7921.79-0.55%18,268
Jul 27, 202622.6922.6921.8421.9121.910.74%8,072
Jul 24, 202621.8421.8521.4021.7521.75-0.23%5,306
Jul 23, 202622.1422.6421.5521.8021.80-1.54%21,777
Jul 22, 202622.2022.4421.2322.1422.141.93%16,065
Jul 21, 202622.1522.3421.0521.7221.72-1.09%21,708
Jul 20, 202622.5822.5821.7221.9621.96-0.45%9,969
Jul 17, 202622.6422.6421.8222.0622.06-0.54%14,137
Jul 16, 202622.5822.5822.0022.1822.18-0.49%10,790
Jul 15, 202621.8523.0021.8522.2922.290.72%20,774
Jul 14, 202622.4022.8922.0022.1322.13-1.21%17,466
Jul 13, 202622.0023.0022.0022.4022.40-1.93%14,060
Jul 10, 202622.5924.0022.5822.8422.841.11%13,087
Jul 9, 202622.1223.1022.1222.5922.590.36%7,153
Jul 8, 202623.2723.2722.3722.5122.51-3.27%12,759
Jul 7, 202623.9923.9922.2223.2723.27-0.81%16,054
Jul 6, 202622.4124.0122.4123.4623.462.85%42,091
Jul 3, 202623.0123.6722.5522.8122.81-0.87%19,316
Jul 2, 202624.0024.0022.4423.0123.010.52%15,832
Jul 1, 202622.2523.7022.2522.8922.89-1.21%12,107
Jun 30, 202623.6023.6922.6623.1723.170.39%6,138
Jun 29, 202623.9923.9923.0023.0823.08-1.62%9,768
Jun 25, 202624.4824.6023.3023.4623.46-0.89%26,121
Jun 24, 202624.6724.6723.2023.6723.67-2.15%55,626
Jun 23, 202623.6524.6223.6524.1924.192.28%11,329
Jun 22, 202623.8624.9823.5023.6523.65-1.34%37,065
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