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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	39.4	39.33	39.33	39.65	38.6	61,418
June 10, 2025	38.12	38.71	38.71	39.36	38.12	62,082
June 09, 2025	39.15	38.53	38.53	40.49	38.36	90,270
June 06, 2025	37.82	39.15	39.15	40.19	37.82	157,687
June 05, 2025	37.89	37.84	37.84	38.39	37.43	69,994
June 04, 2025	39.23	37.5	37.5	39.23	36.9	108,789
June 03, 2025	37.43	38.26	38.26	38.54	37.36	45,761
June 02, 2025	38.94	37.66	37.66	38.94	37.11	85,810
May 30, 2025	39.11	38.94	38.94	40.01	37.05	233,181
May 29, 2025	40.75	40.33	40.33	40.91	39.5	82,659
May 28, 2025	39.4	40.3	40.3	40.89	38.66	97,214
May 27, 2025	38.71	38.75	38.75	39.44	38.4	51,164
May 26, 2025	39.48	38.5	38.5	39.48	38.38	32,492

Udayshivakumar Infra Limited (USK.NS) NSE