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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.6	33.99	33.99	34.34	33.58	29,134
September 04, 2025	33.66	33.6	33.6	34.09	33.4	67,973
September 03, 2025	34.5	34.35	34.35	34.5	33.31	67,955
September 02, 2025	34.04	33.73	33.73	34.6	32.16	172,882
September 01, 2025	32.73	33.2	33.2	33.72	32.52	49,220
August 29, 2025	33.89	32.73	32.73	33.89	32.4	24,198
August 28, 2025	33	32.73	32.73	34	32.31	57,809
August 26, 2025	33.5	33.52	33.52	34.6	33.3	48,146
August 25, 2025	34	33.59	33.59	34.2	33.5	40,849
August 22, 2025	33.81	33.86	33.86	34.54	33.75	51,680
August 21, 2025	33.8	33.8	33.8	34.39	33.5	44,045
August 20, 2025	33.93	33.99	33.99	34.74	33.72	57,995
August 19, 2025	34.58	33.93	33.93	34.98	33.2	49,190
August 18, 2025	34.3	34.2	34.2	35	32.97	236,986
August 14, 2025	35.55	35.27	35.27	36	35	35,475
August 13, 2025	35.69	35.55	35.55	35.97	35.26	22,920
August 12, 2025	36.5	35.74	35.74	36.96	35.52	40,569
August 11, 2025	37.04	36.45	36.45	37.8	36	70,216
August 08, 2025	35.64	37.04	37.04	37.98	35.64	107,463
August 07, 2025	36.8	35.64	35.64	37.48	34.62	317,389
August 06, 2025	37.4	36.87	36.87	38.28	36.51	37,222
August 05, 2025	36.3	37.94	37.94	38.45	36.3	98,550
August 04, 2025	36.8	37.14	37.14	37.4	35.23	95,825
August 01, 2025	35.96	36.28	36.28	38	34.69	137,937
July 31, 2025	35.26	35.11	35.11	36	34.9	43,469
July 30, 2025	36.01	36.08	36.08	36.59	35.26	46,003
July 29, 2025	35.31	35.84	35.84	36.7	35.19	43,998
July 28, 2025	34.87	36.87	36.87	38.99	34.87	88,817
July 25, 2025	35.25	35.47	35.47	36.19	35.02	29,279
July 24, 2025	35.6	35.87	35.87	38	34.71	177,402
July 23, 2025	37.42	36.54	36.54	37.72	35.52	87,523
July 22, 2025	37.98	37.42	37.42	37.98	37.2	62,640
July 21, 2025	35.19	37.18	37.18	38.65	35.19	152,231
July 18, 2025	35.15	35.53	35.53	36.2	35.15	35,806
July 17, 2025	35.6	35.66	35.66	36.48	35.4	52,823
July 16, 2025	35.5	35.9	35.9	36.54	35.5	35,913
July 15, 2025	36	36.15	36.15	36.87	35.99	36,656
July 14, 2025	36.5	35.48	35.48	36.5	35	44,347
July 11, 2025	35.1	35.74	35.74	36	35.01	57,989
July 10, 2025	36.46	34.75	34.75	36.84	34.31	328,244
July 09, 2025	35.51	36.5	36.5	37	35.51	24,254
July 08, 2025	37.7	36.23	36.23	37.7	35.36	81,640
July 07, 2025	36.9	36.8	36.8	38.09	36	51,219
July 04, 2025	37.72	37	37	38.72	36.9	111,152
July 03, 2025	37.3	37.72	37.72	38.7	37.3	49,120
July 02, 2025	38.16	38.1	38.1	38.89	37.41	48,268
July 01, 2025	38.42	38.16	38.16	38.5	37.51	62,081
June 30, 2025	39.78	38.09	38.09	39.78	38.01	48,745
June 27, 2025	37.62	38.12	38.12	38.98	37.62	38,962
June 26, 2025	38.14	38.17	38.17	39	37.63	37,870
June 25, 2025	39.19	38.14	38.14	39.19	37.3	60,467
June 24, 2025	38	38.25	38.25	38.75	38	25,045
June 23, 2025	36.3	37.52	37.52	38.03	36.3	33,227
June 20, 2025	37.1	37.47	37.47	38.3	36.4	116,515
June 19, 2025	38.8	38	38	39.48	37.76	48,868
June 18, 2025	39.99	38.42	38.42	40.49	38.05	133,889
June 17, 2025	39.3	38.94	38.94	39.87	38.5	67,938
June 16, 2025	40.36	39	39	40.41	38.77	112,673
June 13, 2025	40.5	40.36	40.36	40.88	39.81	110,943
June 12, 2025	39	41.55	41.55	44.28	38.76	976,924

Udayshivakumar Infra Limited (USK.NS) NSE