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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.14	25.59	25.59	25.93	25	60,045
November 06, 2025	26.02	25.3	25.3	26.42	25.07	67,806
November 04, 2025	26.48	26.23	26.23	26.7	25.91	60,747
November 03, 2025	27.53	25.97	25.97	29	25.62	180,283
October 31, 2025	27.56	27.82	27.82	28.24	27.56	30,489
October 30, 2025	28.7	27.87	27.87	28.7	27.5	56,135
October 29, 2025	28.01	28.6	28.6	29.02	27.85	46,481
October 28, 2025	29.28	28.28	28.28	29.47	28	37,480
October 27, 2025	28.81	28.46	28.46	29.84	28.4	31,559
October 24, 2025	29	28.81	28.81	29.73	28.62	31,440
October 23, 2025	29.6	29.37	29.37	29.99	28.7	48,581
October 21, 2025	28.67	29.6	29.6	30	28.67	24,684
October 20, 2025	29	28.67	28.67	29.74	28.21	26,314
October 17, 2025	28.5	29.34	29.34	29.72	27.76	58,256
October 16, 2025	29.3	28.92	28.92	29.3	28.31	30,259
October 15, 2025	28	28.78	28.78	29	27.32	71,741
October 14, 2025	27.98	27.44	27.44	28.1	26.83	81,451
October 13, 2025	27.75	27.39	27.39	28.44	27.1	106,486
October 10, 2025	29	28.15	28.15	29.57	27.9	171,234
October 09, 2025	30.48	29.28	29.28	30.48	29.2	60,468
October 08, 2025	30	30.04	30.04	30.83	29.75	28,269
October 07, 2025	30.39	30.09	30.09	30.79	30	68,217
October 06, 2025	31.3	30.52	30.52	31.3	30.24	63,804
October 03, 2025	31.34	30.75	30.75	31.58	30.14	72,129
October 01, 2025	31.14	31.17	31.17	31.4	30.81	23,160
September 30, 2025	30.88	31.02	31.02	31.38	30.76	23,139
September 29, 2025	30.75	30.91	30.91	31.5	30.75	61,996
September 26, 2025	32.18	30.96	30.96	32.19	30.72	77,024
September 25, 2025	32.18	31.69	31.69	32.57	31.55	41,776
September 24, 2025	33.25	32.03	32.03	33.25	31.52	104,154
September 23, 2025	35.17	33.25	33.25	35.17	33.1	77,864
September 22, 2025	31.51	34.36	34.36	35	31.51	537,009
September 19, 2025	31.81	31.51	31.51	32	31.21	57,840
September 18, 2025	32.03	31.71	31.71	32.46	31.5	51,399
September 17, 2025	31.8	31.85	31.85	32.63	31.75	80,296
September 16, 2025	31.69	31.8	31.8	32.16	31.69	21,237
September 15, 2025	33	31.76	31.76	33	31.2	111,860
September 12, 2025	33.3	32.31	32.31	33.3	32.21	31,983
September 11, 2025	32.56	32.57	32.57	33.64	32.5	30,610
September 10, 2025	32.57	32.66	32.66	34	32.17	128,588
September 09, 2025	33.25	32.57	32.57	34.6	32.01	112,805
September 08, 2025	33.42	33.58	33.58	34.57	33.42	26,177
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

Udayshivakumar Infra Limited (USK.NS) NSE