Skip to main content
Udayshivakumar Infra Limited (NSE:USK)
India flag India · Delayed Price · Currency is INR
23.98
-0.15 (-0.62%)
Apr 29, 2026, 3:29 PM IST

Udayshivakumar Infra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202620.4620.4619.7920.0520.05-0.45%22,856
Apr 6, 202620.3520.8519.3220.1420.140.70%38,772
Apr 2, 202619.3020.4519.3020.0020.00-1.28%40,504
Apr 1, 202620.8520.9518.9720.2620.261.50%99,451
Mar 30, 202620.5020.7519.9319.9619.96-4.82%51,192
Mar 27, 202621.4821.6220.7520.9720.97-2.24%86,775
Mar 25, 202622.0122.4821.2821.4521.45-2.54%51,936
Mar 24, 202621.8922.5921.2622.0122.010.59%41,187
Mar 23, 202621.6423.9021.6421.8821.88-3.91%78,585
Mar 20, 202623.1923.3022.2222.7722.77-0.09%11,052
Mar 19, 202623.4723.4722.2122.7922.79-1.56%64,198
Mar 18, 202623.2023.9323.0223.1523.150.48%30,166
Mar 17, 202623.1023.7022.1523.0423.04-11,230
Mar 16, 202624.4925.3022.9523.0423.04-4.44%34,058
Mar 13, 202624.4924.6723.9624.1124.11-2.07%21,460
Mar 12, 202625.2325.2324.5024.6224.62-2.42%22,091
Mar 11, 202625.0025.8024.6525.2325.23-1.29%15,871
Mar 10, 202623.7525.9023.7525.5625.562.77%46,168
Mar 9, 202625.7425.7424.8724.8724.87-4.97%18,405
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