Udayshivakumar Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	24.01	24.38	23.53	24.13	24.13	0.50%	10,874
Apr 27, 2026	24.50	24.50	23.40	24.01	24.01	0.04%	18,441
Apr 24, 2026	24.40	24.40	23.62	24.00	24.00	0.04%	7,884
Apr 23, 2026	24.85	24.85	23.61	23.99	23.99	-0.58%	13,632
Apr 22, 2026	24.99	24.99	24.00	24.13	24.13	-0.98%	17,809
Apr 21, 2026	24.76	25.25	24.01	24.37	24.37	-1.58%	9,688
Apr 20, 2026	25.39	25.39	24.61	24.76	24.76	-2.71%	14,234
Apr 17, 2026	26.09	26.40	24.21	25.45	25.45	0.20%	48,643
Apr 16, 2026	25.69	25.90	24.00	25.40	25.40	2.83%	25,154
Apr 15, 2026	23.67	24.70	23.67	24.70	24.70	4.35%	23,661
Apr 13, 2026	23.99	24.09	23.11	23.67	23.67	3.14%	18,856
Apr 10, 2026	22.45	22.95	21.86	22.95	22.95	4.99%	25,729
Apr 9, 2026	21.90	21.90	20.60	21.86	21.86	3.85%	18,443
Apr 8, 2026	20.84	21.05	20.40	21.05	21.05	4.99%	23,567
Apr 7, 2026	20.46	20.46	19.79	20.05	20.05	-0.45%	22,856
Apr 6, 2026	20.35	20.85	19.32	20.14	20.14	0.70%	38,772
Apr 2, 2026	19.30	20.45	19.30	20.00	20.00	-1.28%	40,504
Apr 1, 2026	20.85	20.95	18.97	20.26	20.26	1.50%	99,451
Mar 30, 2026	20.50	20.75	19.93	19.96	19.96	-4.82%	51,192
Mar 27, 2026	21.48	21.62	20.75	20.97	20.97	-2.24%	86,775
Mar 25, 2026	22.01	22.48	21.28	21.45	21.45	-2.54%	51,936
Mar 24, 2026	21.89	22.59	21.26	22.01	22.01	0.59%	41,187
Mar 23, 2026	21.64	23.90	21.64	21.88	21.88	-3.91%	78,585
Mar 20, 2026	23.19	23.30	22.22	22.77	22.77	-0.09%	11,052
Mar 19, 2026	23.47	23.47	22.21	22.79	22.79	-1.56%	64,198
Mar 18, 2026	23.20	23.93	23.02	23.15	23.15	0.48%	30,166
Mar 17, 2026	23.10	23.70	22.15	23.04	23.04	-	11,230
Mar 16, 2026	24.49	25.30	22.95	23.04	23.04	-4.44%	34,058
Mar 13, 2026	24.49	24.67	23.96	24.11	24.11	-2.07%	21,460