Udayshivakumar Infra Limited - USK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.1	28.2	28.2	29	26.8	476,742
February 19, 2026	25.49	25.93	25.93	26.49	25.49	183,307
February 18, 2026	23.49	24.28	24.28	24.7	23.4	167,811
February 17, 2026	20.82	22.47	22.47	22.89	20.82	146,778
February 16, 2026	21.32	21.08	21.08	21.77	20.85	39,372
February 13, 2026	21	21.32	21.32	21.9	20.66	37,953
February 12, 2026	21.98	21.13	21.13	21.98	20.6	49,779
February 11, 2026	20.74	21.23	21.23	21.39	20.62	49,752
February 10, 2026	20.4	20.74	20.74	21.43	19.5	113,922
February 09, 2026	21.48	21.41	21.41	21.6	20.62	43,499
February 06, 2026	21.5	21.16	21.16	21.7	20	43,479
February 05, 2026	20.9	21.33	21.33	22.1	20.56	30,730
February 04, 2026	20.6	21.13	21.13	21.38	20.6	16,689
February 03, 2026	22.09	21.09	21.09	22.09	20.57	58,898
February 02, 2026	21.17	21.19	21.19	22.09	20.1	41,889
February 01, 2026	21.5	21.17	21.17	21.99	20.82	22,331
January 30, 2026	20.51	20.83	20.83	21.5	19.2	69,174
January 29, 2026	20.62	20.5	20.5	20.79	20.3	18,941
January 28, 2026	20.63	20.62	20.62	21	20.14	58,659
January 27, 2026	20.99	20.53	20.53	20.99	20.12	17,199
January 23, 2026	20.57	20.38	20.38	20.9	20	37,482
January 22, 2026	20.4	20.57	20.57	21.39	20.25	33,057
January 21, 2026	20.65	20.4	20.4	21.19	20.28	75,721
January 20, 2026	21.95	20.41	20.41	21.95	20	135,503
January 19, 2026	21.7	21.85	21.85	22.79	21.52	317,299
January 16, 2026	21.46	22	22	25.74	19.45	1.42M
January 14, 2026	21.72	21.45	21.45	22.69	21	43,498
January 13, 2026	22.08	22.18	22.18	22.98	21.22	28,523
January 12, 2026	23	22.19	22.19	23	21.16	49,590
January 09, 2026	22.25	22.81	22.81	22.98	21.8	59,809
January 08, 2026	23	22.45	22.45	23.75	22	47,657
January 07, 2026	23.29	22.73	22.73	23.29	22.7	29,239
January 06, 2026	23.2	23.07	23.07	23.78	22.9	15,167
January 05, 2026	23.82	23.34	23.34	23.95	23.22	16,568
January 02, 2026	23.55	23.82	23.82	23.99	23.21	12,916
January 01, 2026	23.5	23.55	23.55	24.4	23	12,540
December 31, 2025	23.89	23.4	23.4	24.49	22.9	66,484
December 30, 2025	23	23.43	23.43	24.69	23	33,797
December 29, 2025	23.5	23.13	23.13	23.66	22.71	20,199
December 26, 2025	24.19	23.66	23.66	24.62	23.2	30,655
December 24, 2025	24.25	24.19	24.19	24.66	23.61	10,837
December 23, 2025	24.6	24.26	24.26	24.77	23.5	49,638
December 22, 2025	24.8	24.26	24.26	24.8	23.2	61,812
December 19, 2025	23.95	23.16	23.16	24	22.3	59,882
December 18, 2025	22.6	23.06	23.06	23.47	21.99	42,108
December 17, 2025	22.7	22.73	22.73	24.2	22.35	44,526
December 16, 2025	22.7	23.35	23.35	24.02	22.7	49,120
December 15, 2025	23	23.32	23.32	23.49	22.7	23,350
December 12, 2025	23.45	22.93	22.93	23.45	22.76	23,958
December 11, 2025	23.46	22.99	22.99	23.65	22.56	16,165
December 10, 2025	23.85	23	23	23.85	22.75	18,555
December 09, 2025	23.95	22.75	22.75	23.95	21.98	79,536
December 08, 2025	24.2	22.99	22.99	24.71	22.52	132,498
December 05, 2025	25.46	24.62	24.62	25.46	24.3	24,269
December 04, 2025	24.2	24.96	24.96	25.53	24.2	33,657
December 03, 2025	25.99	24.89	24.89	26.11	24.12	56,508
December 02, 2025	25.95	24.68	24.68	25.95	24.52	23,310
December 01, 2025	23.6	25.35	25.35	26.69	23.5	176,520
November 28, 2025	23.51	24.15	24.15	24.8	23.51	22,166
November 27, 2025	24.48	24.32	24.32	25.47	23.92	56,858

Udayshivakumar Infra Limited (USK.NS) NSE