Skip to main content
Udayshivakumar Infra Limited (NSE:USK)
India flag India · Delayed Price · Currency is INR
24.70
-0.17 (-0.68%)
Mar 10, 2026, 12:42 PM IST

Udayshivakumar Infra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.7425.7424.8724.87--4.97%18,148
Mar 6, 202628.0928.3026.0026.1726.17-3.86%42,852
Mar 5, 202628.4428.5127.1127.2227.22-1.91%95,521
Mar 4, 202627.9928.8327.2327.7527.750.87%143,409
Mar 2, 202628.6728.8026.2527.5127.51-4.05%109,538
Feb 27, 202629.5730.2028.2028.6728.670.35%157,291
Feb 26, 202630.8430.8428.0128.5728.57-4.03%113,639
Feb 25, 202629.5029.9529.0329.7729.775.42%154,199
Feb 24, 202630.4430.9028.0228.2428.24-4.43%360,058
Feb 23, 202629.4029.7627.2129.5529.554.79%287,449
Feb 20, 202627.1029.0026.8028.2028.208.75%476,642
Feb 19, 202625.4926.4925.4925.9325.936.80%182,378
Feb 18, 202623.4924.7023.4024.2824.288.06%167,811
Feb 17, 202620.8222.8920.8222.4722.476.59%146,778
Feb 16, 202621.3221.7720.8521.0821.08-1.13%38,667
Feb 13, 202621.0021.9020.6621.3221.320.90%37,035
Feb 12, 202621.9821.9820.6021.1321.13-0.47%49,779
Feb 11, 202620.7421.3920.6221.2321.232.36%49,713
Feb 10, 202620.4021.4319.5020.7420.74-3.13%113,172
Feb 9, 202621.4821.6020.6221.4121.411.18%42,959
Feb 6, 202621.5021.7020.0021.1621.16-0.80%43,318
Feb 5, 202620.9022.1020.5621.3321.330.95%30,650
Feb 4, 202620.6021.3820.6021.1321.130.19%16,489
Feb 3, 202622.0922.0920.5721.0921.09-0.47%58,331
Feb 2, 202621.1722.0920.1021.1921.190.09%41,888
Feb 1, 202621.5021.9920.8221.1721.171.63%22,331
Jan 30, 202620.5121.5019.2020.8320.831.61%68,674
Jan 29, 202620.6220.7920.3020.5020.50-0.58%18,934
Jan 28, 202620.6321.0020.1420.6220.620.44%58,619
Jan 27, 202620.9920.9920.1220.5320.530.74%17,085
Jan 23, 202620.5720.9020.0020.3820.38-0.92%37,482
Jan 22, 202620.4021.3920.2520.5720.570.83%33,029
Jan 21, 202620.6521.1920.2820.4020.40-0.05%75,721
Jan 20, 202621.9521.9520.0020.4120.41-6.59%135,168
Jan 19, 202621.7022.7921.5221.8521.85-7.49%317,299
Jan 16, 202621.4625.7419.4523.6223.6210.12%1,421,187
Jan 14, 202621.7222.6921.0021.4521.45-3.29%43,437
Jan 13, 202622.0822.9821.2222.1822.18-0.05%28,488
Jan 12, 202623.0023.0021.1622.1922.19-2.72%49,547
Jan 9, 202622.2522.9821.8022.8122.811.60%59,808
Jan 8, 202623.0023.7522.0022.4522.45-1.23%46,941
Jan 7, 202623.2923.2922.7022.7322.73-1.47%28,749
Jan 6, 202623.2023.7822.9023.0723.07-1.16%15,024
Jan 5, 202623.8223.9523.2223.3423.34-2.02%16,472
Jan 2, 202623.5523.9923.2123.8223.821.15%12,779
Jan 1, 202623.5024.4023.0023.5523.550.64%12,473
Dec 31, 202523.8924.4922.9023.4023.40-0.13%66,297
Dec 30, 202523.0024.6923.0023.4323.431.30%33,797
Dec 29, 202523.5023.6622.7123.1323.13-2.24%19,800
Dec 26, 202524.1924.6223.2023.6623.66-2.19%30,545
Dec 24, 202524.2524.6623.6124.1924.19-0.29%10,661
Dec 23, 202524.6024.7723.5024.2624.26-49,611
Dec 22, 202524.8024.8023.2024.2624.264.75%61,335
Dec 19, 202523.9524.0022.3023.1623.160.43%59,877
Dec 18, 202522.6023.4721.9923.0623.061.45%41,399
Dec 17, 202522.7024.2022.3522.7322.73-2.66%43,868
Dec 16, 202522.7024.0222.7023.3523.350.13%49,102
Dec 15, 202523.0023.4922.7023.3223.321.70%23,182
Dec 12, 202523.4523.4522.7622.9322.93-0.26%23,957
Dec 11, 202523.4623.6522.5622.9922.99-0.04%16,161
Dec 10, 202523.8523.8522.7523.0023.001.10%18,352
Dec 9, 202523.9523.9521.9822.7522.75-1.04%79,536
Dec 8, 202524.2024.7122.5222.9922.99-6.62%132,268
Dec 5, 202525.4625.4624.3024.6224.62-1.36%24,268
Dec 4, 202524.2025.5324.2024.9624.960.28%31,450
Dec 3, 202525.9926.1124.1224.8924.890.85%56,456
Dec 2, 202525.9525.9524.5224.6824.68-2.64%23,205
Dec 1, 202523.6026.6923.5025.3525.354.97%176,520
Nov 28, 202523.5124.8023.5124.1524.15-0.70%21,890
Nov 27, 202524.4825.4723.9224.3224.321.67%56,739
Nov 26, 202524.9824.9823.6223.9223.920.55%31,346
Nov 25, 202524.5225.0023.6523.7923.79-3.68%52,932
Nov 24, 202525.0525.5124.4024.7024.70-1.20%45,740
Nov 21, 202526.0326.0324.6025.0025.00-0.52%44,465
Nov 20, 202526.2426.7524.3025.1325.13-3.94%56,273
Nov 19, 202527.3727.4426.0026.1626.16-4.42%50,357
Nov 18, 202526.8627.9026.8527.3727.371.90%119,263
Nov 17, 202524.2927.9024.2926.8626.8612.24%329,512
Nov 14, 202524.8125.4923.6023.9323.93-3.55%81,818
Nov 13, 202525.9925.9924.7524.8124.81-0.84%45,533
Nov 12, 202525.7325.7324.9625.0225.02-0.36%50,023
Nov 11, 202525.1725.5624.9625.1125.11-1.18%22,042
Nov 10, 202525.1126.0925.0525.4125.41-0.70%50,165
Nov 7, 202525.1425.9325.0025.5925.591.15%59,716
Nov 6, 202526.0226.4225.0725.3025.30-3.55%67,806
Nov 4, 202526.4826.7025.9126.2326.231.00%60,747
Nov 3, 202527.5329.0025.6225.9725.97-6.65%180,283
Oct 31, 202527.5628.2427.5627.8227.82-0.18%30,452
Oct 30, 202528.7028.7027.5027.8727.87-2.55%56,024
Oct 29, 202528.0129.0227.8528.6028.601.13%45,833
Oct 28, 202529.2829.4728.0028.2828.28-0.63%37,336
Oct 27, 202528.8129.8428.4028.4628.46-1.21%31,435
Oct 24, 202529.0029.7328.6228.8128.81-1.91%31,120
Oct 23, 202529.6029.9928.7029.3729.37-0.78%48,381
Oct 21, 202528.6730.0028.6729.6029.603.24%24,684
Oct 20, 202529.0029.7428.2128.6728.67-2.28%26,238
Oct 17, 202528.5029.7227.7629.3429.341.45%58,256
Oct 16, 202529.3029.3028.3128.9228.920.49%30,241
Oct 15, 202528.0029.0027.3228.7828.784.88%71,691
Oct 14, 202527.9828.1026.8327.4427.440.18%81,251