Ushakiran Finance Limited (BOM:511507)
India
· Delayed Price · Currency is INR 49.00
-2.38 (-4.63%)
At close: Apr 28, 2026
Ushakiran Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.94 | 53.94 | 48.82 | 49.00 | 49.00 | -4.63% | 77 |
| Apr 27, 2026 | 51.87 | 51.87 | 51.38 | 51.38 | 51.38 | 4.01% | 201 |
| Apr 24, 2026 | 54.60 | 54.60 | 49.40 | 49.40 | 49.40 | -5.00% | 87 |
| Apr 23, 2026 | 54.05 | 54.05 | 49.00 | 52.00 | 52.00 | 0.99% | 222 |
| Apr 22, 2026 | 52.50 | 52.50 | 47.50 | 51.49 | 51.49 | 2.98% | 329 |
| Apr 21, 2026 | 50.36 | 50.36 | 50.00 | 50.00 | 50.00 | 4.23% | 16 |
| Apr 20, 2026 | 47.92 | 49.32 | 44.64 | 47.97 | 47.97 | 2.11% | 348 |
| Apr 17, 2026 | 43.55 | 47.49 | 43.55 | 46.98 | 46.98 | 2.49% | 1,182 |
| Apr 16, 2026 | 50.36 | 50.36 | 45.58 | 45.84 | 45.84 | -4.44% | 943 |
| Apr 15, 2026 | 46.02 | 48.11 | 46.02 | 47.97 | 47.97 | -0.97% | 1,159 |
| Apr 10, 2026 | 48.44 | 53.52 | 48.44 | 48.44 | 48.44 | -4.98% | 209 |
| Apr 9, 2026 | 50.98 | 56.34 | 50.98 | 50.98 | 50.98 | -4.99% | 821 |
| Apr 7, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 4.99% | 1 |
| Apr 6, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -1.92% | 2 |
| Apr 2, 2026 | 57.59 | 57.59 | 52.11 | 52.11 | 52.11 | -5.00% | 2 |
| Apr 1, 2026 | 54.88 | 54.88 | 51.00 | 54.85 | 54.85 | 4.94% | 408 |
| Mar 30, 2026 | 55.02 | 57.77 | 52.27 | 52.27 | 52.27 | -5.00% | 11 |
| Mar 27, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 5.00% | 1 |
| Mar 25, 2026 | 53.34 | 53.34 | 52.40 | 52.40 | 52.40 | 3.15% | 22 |
| Mar 24, 2026 | 52.68 | 52.68 | 50.80 | 50.80 | 50.80 | 1.24% | 16 |
| Mar 23, 2026 | 53.60 | 53.60 | 48.53 | 50.18 | 50.18 | -1.76% | 374 |
| Mar 20, 2026 | 51.39 | 51.39 | 51.08 | 51.08 | 51.08 | -0.60% | 4 |
| Mar 19, 2026 | 49.50 | 51.53 | 46.65 | 51.39 | 51.39 | 4.66% | 1,086 |
| Mar 18, 2026 | 54.26 | 54.26 | 49.10 | 49.10 | 49.10 | -4.99% | 1,107 |
| Mar 17, 2026 | 47.50 | 52.50 | 47.50 | 51.68 | 51.68 | 3.36% | 1,124 |
| Mar 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -5.00% | 268 |
| Mar 13, 2026 | 51.47 | 52.97 | 47.94 | 52.63 | 52.63 | 4.30% | 466 |
| Mar 12, 2026 | 48.75 | 50.46 | 45.70 | 50.46 | 50.46 | 4.99% | 503 |
| Mar 11, 2026 | 48.04 | 48.06 | 48.04 | 48.06 | 48.06 | -4.94% | 42 |
| Mar 10, 2026 | 53.05 | 55.85 | 50.55 | 50.56 | 50.56 | -4.96% | 509 |
| Mar 9, 2026 | 57.12 | 57.12 | 53.20 | 53.20 | 53.20 | -5.00% | 144 |
| Mar 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4 |
| Mar 2, 2026 | 58.00 | 58.00 | 55.62 | 56.00 | 56.00 | -4.34% | 501 |
| Feb 27, 2026 | 58.54 | 58.54 | 55.76 | 58.54 | 58.54 | 4.99% | 1,101 |
| Feb 26, 2026 | 50.46 | 55.76 | 50.46 | 55.76 | 55.76 | 4.99% | 900 |
| Feb 25, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -4.99% | 1 |
| Feb 23, 2026 | 57.75 | 57.75 | 55.90 | 55.90 | 55.90 | 1.64% | 5 |
| Feb 20, 2026 | 60.16 | 60.16 | 55.00 | 55.00 | 55.00 | -4.01% | 3 |
| Feb 19, 2026 | 60.50 | 60.50 | 57.30 | 57.30 | 57.30 | -1.04% | 45 |
| Feb 18, 2026 | 58.51 | 58.51 | 56.00 | 57.90 | 57.90 | 3.58% | 242 |
| Feb 17, 2026 | 56.98 | 59.82 | 55.84 | 55.90 | 55.90 | -1.90% | 39 |
| Feb 16, 2026 | 57.22 | 57.22 | 56.98 | 56.98 | 56.98 | 4.55% | 32 |
| Feb 13, 2026 | 52.30 | 54.91 | 49.69 | 54.50 | 54.50 | 4.21% | 97 |
| Feb 12, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1.30% | 89 |
| Feb 11, 2026 | 49.18 | 51.63 | 46.73 | 51.63 | 51.63 | 4.98% | 1,127 |
| Feb 10, 2026 | 49.00 | 49.35 | 44.65 | 49.18 | 49.18 | 4.64% | 1,270 |
| Feb 9, 2026 | 43.10 | 47.00 | 43.10 | 47.00 | 47.00 | 4.56% | 344 |
| Feb 6, 2026 | 48.00 | 48.00 | 44.95 | 44.95 | 44.95 | -4.97% | 759 |
| Feb 5, 2026 | 51.85 | 51.85 | 47.30 | 47.30 | 47.30 | -4.98% | 156 |
| Feb 4, 2026 | 55.02 | 55.02 | 49.78 | 49.78 | 49.78 | -5.00% | 1,816 |
| Feb 3, 2026 | 52.77 | 52.77 | 52.40 | 52.40 | 52.40 | 4.26% | 1,002 |
| Feb 2, 2026 | 55.54 | 55.54 | 50.26 | 50.26 | 50.26 | -4.99% | 124 |
| Feb 1, 2026 | 54.06 | 54.06 | 52.90 | 52.90 | 52.90 | 2.74% | 53 |
| Jan 30, 2026 | 51.50 | 51.50 | 51.49 | 51.49 | 51.49 | 3.19% | 11 |
| Jan 29, 2026 | 52.35 | 52.35 | 47.50 | 49.90 | 49.90 | - | 85 |
| Jan 28, 2026 | 52.72 | 52.72 | 49.90 | 49.90 | 49.90 | -0.62% | 116 |
| Jan 27, 2026 | 50.00 | 51.50 | 47.00 | 50.21 | 50.21 | 1.85% | 137 |
| Jan 23, 2026 | 46.70 | 49.31 | 46.70 | 49.30 | 49.30 | 4.96% | 547 |
| Jan 12, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - | 1 |
| Jan 8, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.02% | 1 |
| Jan 7, 2026 | 48.29 | 48.29 | 46.98 | 46.98 | 46.98 | 2.13% | 11 |
| Jan 6, 2026 | 48.25 | 48.25 | 46.00 | 46.00 | 46.00 | 0.09% | 4 |
| Jan 5, 2026 | 43.88 | 46.30 | 41.90 | 45.96 | 45.96 | 4.22% | 814 |
| Jan 1, 2026 | 39.90 | 44.10 | 39.90 | 44.10 | 44.10 | 5.00% | 1,012 |
| Dec 31, 2025 | 38.14 | 42.00 | 38.14 | 42.00 | 42.00 | 4.66% | 130 |
| Dec 30, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -5.00% | 18 |
| Dec 29, 2025 | 44.54 | 46.30 | 41.90 | 42.24 | 42.24 | -4.22% | 1,063 |
| Dec 26, 2025 | 39.90 | 44.10 | 39.90 | 44.10 | 44.10 | 5.00% | 472 |
| Dec 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 15 |
| Dec 22, 2025 | 39.80 | 42.00 | 39.80 | 42.00 | 42.00 | 0.26% | 1,875 |
| Dec 19, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 4.99% | 461 |
| Dec 18, 2025 | 38.01 | 39.90 | 38.01 | 39.90 | 39.90 | 5.00% | 80 |
| Dec 16, 2025 | 37.92 | 39.00 | 37.92 | 38.00 | 38.00 | -4.79% | 403 |
| Dec 15, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -4.98% | 1 |
| Dec 12, 2025 | 40.79 | 42.00 | 40.79 | 42.00 | 42.00 | -2.14% | 16 |
| Dec 11, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -2.01% | 20 |
| Dec 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.23% | 3 |
| Dec 5, 2025 | 48.19 | 48.19 | 43.70 | 43.70 | 43.70 | -4.79% | 15 |
| Dec 4, 2025 | 48.29 | 50.70 | 45.90 | 45.90 | 45.90 | -4.95% | 462 |
| Dec 3, 2025 | 43.76 | 48.30 | 43.76 | 48.29 | 48.29 | 4.84% | 63 |
| Dec 1, 2025 | 41.68 | 46.06 | 41.68 | 46.06 | 46.06 | 4.99% | 2,761 |
| Nov 28, 2025 | 41.71 | 46.09 | 41.71 | 43.87 | 43.87 | -0.07% | 773 |
| Nov 27, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | 33 |
| Nov 21, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | 20 |
| Nov 20, 2025 | 40.28 | 43.90 | 40.28 | 43.90 | 43.90 | 3.54% | 759 |
| Nov 19, 2025 | 44.70 | 44.70 | 41.99 | 42.40 | 42.40 | -4.05% | 106 |
| Nov 18, 2025 | 42.20 | 44.37 | 42.20 | 44.19 | 44.19 | 4.57% | 1,657 |
| Nov 17, 2025 | 40.25 | 42.26 | 40.25 | 42.26 | 42.26 | 4.99% | 3,056 |
| Nov 14, 2025 | 38.24 | 40.25 | 38.24 | 40.25 | 40.25 | - | 151 |
| Nov 13, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 17 |
| Nov 12, 2025 | 40.00 | 40.25 | 40.00 | 40.25 | 40.25 | -3.43% | 17 |
| Nov 11, 2025 | 41.68 | 41.70 | 41.68 | 41.68 | 41.68 | -4.99% | 201 |
| Nov 10, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -4.98% | 42 |
| Nov 7, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -5.00% | 4 |
| Nov 6, 2025 | 49.74 | 49.74 | 48.60 | 48.60 | 48.60 | -4.24% | 1,656 |
| Nov 4, 2025 | 51.43 | 51.43 | 48.99 | 50.75 | 50.75 | 3.59% | 3 |
| Nov 3, 2025 | 50.37 | 50.37 | 48.99 | 48.99 | 48.99 | 2.11% | 10 |
| Oct 31, 2025 | 45.00 | 47.98 | 43.42 | 47.98 | 47.98 | 4.99% | 820 |
| Oct 30, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.44% | 36 |
| Oct 29, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 31 |