BSE - Delayed Quote INR

Udayshivakumar Infra Limited (USK.BO)

39.12

+1.21

+(3.19%)

At close: June 6 at 3:41:58 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	39.99	40.00	38.00	39.12	39.12	33,397
Jun 5, 2025	38.10	38.10	37.27	37.91	37.91	13,600
Jun 4, 2025	38.15	38.15	37.00	37.87	37.87	7,851
Jun 3, 2025	35.80	38.35	35.80	38.21	38.21	1,959
Jun 2, 2025	37.10	38.84	37.10	37.63	37.63	24,400
May 30, 2025	38.26	39.99	37.51	39.28	39.28	27,899
May 29, 2025	40.50	40.90	39.80	40.26	40.26	2,456
May 28, 2025	39.10	40.89	38.77	39.88	39.88	10,180
May 27, 2025	38.71	39.42	38.37	38.68	38.68	1,820
May 26, 2025	39.22	39.22	38.50	38.50	38.50	1,093
May 23, 2025	38.90	39.18	38.44	38.59	38.59	10,114
May 22, 2025	38.50	39.25	38.31	38.84	38.84	1,972
May 21, 2025	38.48	39.00	38.19	38.33	38.33	2,411
May 20, 2025	38.81	39.06	37.87	38.48	38.48	7,435
May 19, 2025	39.90	39.90	38.54	38.64	38.64	8,535
May 16, 2025	38.83	39.50	38.00	38.14	38.14	14,846
May 15, 2025	37.07	39.15	37.07	38.81	38.81	15,184
May 14, 2025	38.20	38.74	38.15	38.74	38.74	1,837
May 13, 2025	38.19	38.63	37.82	37.97	37.97	3,893
May 12, 2025	38.21	38.90	37.50	37.81	37.81	1,384
May 9, 2025	35.65	37.00	35.52	35.70	35.70	3,219
May 8, 2025	36.60	37.36	36.04	36.38	36.38	12,041
May 7, 2025	37.00	40.20	36.56	36.92	36.92	18,472
May 6, 2025	38.15	38.30	35.50	36.55	36.55	14,170
May 5, 2025	37.50	38.14	37.48	38.03	38.03	2,363
May 2, 2025	38.98	38.98	37.03	37.11	37.11	9,904
Apr 30, 2025	37.36	39.00	37.00	37.76	37.76	6,830
Apr 29, 2025	37.86	39.16	37.70	37.94	37.94	8,880
Apr 28, 2025	38.20	39.50	37.50	37.86	37.86	11,054
Apr 25, 2025	40.59	40.59	38.64	39.00	39.00	12,004
Apr 24, 2025	41.71	41.91	40.80	41.22	41.22	2,404
Apr 23, 2025	41.10	41.80	40.56	41.53	41.53	6,145
Apr 22, 2025	40.17	41.05	39.30	40.87	40.87	28,428
Apr 21, 2025	35.23	40.10	35.23	39.90	39.90	5,543
Apr 17, 2025	38.99	39.60	38.47	39.10	39.10	7,147
Apr 16, 2025	38.97	38.99	38.37	38.89	38.89	2,774
Apr 15, 2025	39.40	39.40	37.51	38.55	38.55	26,441
Apr 11, 2025	37.02	37.92	36.77	37.84	37.84	7,983
Apr 9, 2025	36.70	37.40	36.18	36.77	36.77	2,365
Apr 8, 2025	35.30	37.46	35.30	36.39	36.39	1,844
Apr 7, 2025	37.00	37.00	34.30	36.43	36.43	24,011
Apr 4, 2025	38.56	38.56	37.00	37.08	37.08	10,020
Apr 3, 2025	37.40	39.18	37.40	38.53	38.53	8,090
Apr 2, 2025	37.49	38.20	37.14	37.58	37.58	731
Apr 1, 2025	36.95	38.18	36.95	37.06	37.06	9,035
Mar 28, 2025	37.60	37.60	35.78	36.06	36.06	50,011
Mar 27, 2025	38.00	38.00	36.50	36.69	36.69	28,850
Mar 26, 2025	41.49	41.49	37.47	37.71	37.71	39,067
Mar 25, 2025	42.02	42.02	37.00	38.30	38.30	65,144
Mar 24, 2025	41.52	42.40	41.00	41.11	41.11	38,941
Mar 21, 2025	41.01	42.35	41.00	41.52	41.52	16,274
Mar 20, 2025	42.00	42.50	39.50	41.64	41.64	80,377
Mar 19, 2025	42.87	43.49	41.30	41.39	41.39	30,691
Mar 18, 2025	43.99	44.43	41.45	42.04	42.04	39,900
Mar 17, 2025	36.67	43.50	35.32	41.21	41.21	84,867
Mar 13, 2025	40.32	40.32	35.29	36.67	36.67	20,786
Mar 12, 2025	41.85	41.85	39.65	40.00	40.00	4,538
Mar 11, 2025	40.39	40.86	40.00	40.00	40.00	1,889
Mar 10, 2025	42.75	42.75	39.60	40.00	40.00	4,259
Mar 7, 2025	41.94	42.75	41.20	41.39	41.39	5,261
Mar 6, 2025	41.78	42.94	41.00	41.39	41.39	6,206
Mar 5, 2025	41.04	42.34	40.31	41.50	41.50	6,201
Mar 4, 2025	36.11	41.06	36.11	40.07	40.07	22,868
Mar 3, 2025	41.21	41.21	39.00	40.00	40.00	26,949
Feb 28, 2025	39.10	41.66	39.10	40.40	40.40	9,824
Feb 27, 2025	43.29	43.37	40.50	41.99	41.99	10,496
Feb 25, 2025	42.80	43.59	42.18	42.44	42.44	5,640
Feb 24, 2025	43.00	43.23	41.99	42.18	42.18	7,281
Feb 21, 2025	44.99	45.04	43.00	43.51	43.51	3,740
Feb 20, 2025	43.25	44.38	42.85	43.92	43.92	16,324
Feb 19, 2025	43.01	45.00	42.00	43.53	43.53	6,955
Feb 18, 2025	45.75	46.06	42.37	42.80	42.80	9,624
Feb 17, 2025	48.50	48.50	44.18	44.80	44.80	9,131
Feb 14, 2025	48.70	51.35	46.93	47.34	47.34	27,287
Feb 13, 2025	49.00	49.38	45.50	48.09	48.09	22,816
Feb 12, 2025	42.76	46.52	39.50	44.06	44.06	95,761
Feb 11, 2025	49.21	49.21	41.00	42.76	42.76	65,658
Feb 10, 2025	51.00	51.00	47.10	49.21	49.21	18,994
Feb 7, 2025	48.30	49.45	48.22	48.87	48.87	7,166
Feb 6, 2025	48.51	49.69	48.51	48.76	48.76	3,024
Feb 5, 2025	49.80	50.30	48.50	49.06	49.06	11,188
Feb 4, 2025	51.00	51.00	49.00	49.81	49.81	2,980
Feb 3, 2025	53.89	53.89	48.59	48.68	48.68	6,227
Feb 1, 2025	49.94	50.30	49.32	49.71	49.71	11,894
Jan 31, 2025	49.01	50.00	48.77	49.94	49.94	10,423
Jan 30, 2025	50.99	50.99	48.06	48.40	48.40	5,985
Jan 29, 2025	49.80	50.90	49.00	49.60	49.60	17,562
Jan 28, 2025	47.10	49.83	47.10	48.78	48.78	8,101
Jan 27, 2025	49.50	49.50	48.00	48.01	48.01	3,289
Jan 24, 2025	50.61	50.61	49.20	49.20	49.20	1,249
Jan 23, 2025	52.31	52.77	48.77	49.62	49.62	16,628
Jan 22, 2025	48.11	51.53	48.11	51.38	51.38	16,809
Jan 21, 2025	51.50	53.39	51.00	51.46	51.46	15,387
Jan 20, 2025	51.21	52.58	51.21	52.35	52.35	15,087
Jan 17, 2025	52.34	53.12	51.50	52.30	52.30	2,451
Jan 16, 2025	52.14	53.57	52.00	52.33	52.33	2,344
Jan 15, 2025	51.99	52.13	50.25	51.07	51.07	3,958
Jan 14, 2025	49.15	52.53	48.38	50.97	50.97	16,387
Jan 13, 2025	52.47	54.03	48.05	49.37	49.37	23,049
Jan 10, 2025	56.22	56.65	53.12	53.32	53.32	225,094
Jan 9, 2025	58.05	59.48	56.01	56.57	56.57	14,962
Jan 8, 2025	59.30	61.00	57.00	58.78	58.78	195,988
Jan 7, 2025	56.27	60.87	56.22	59.30	59.30	49,462
Jan 6, 2025	50.01	60.64	50.01	54.85	54.85	111,758
Jan 3, 2025	49.20	51.58	49.20	50.54	50.54	17,056
Jan 2, 2025	51.00	52.07	50.72	50.94	50.94	12,842
Jan 1, 2025	52.11	53.29	50.56	51.84	51.84	4,985
Dec 31, 2024	49.46	52.00	47.64	51.09	51.09	22,179
Dec 30, 2024	46.99	52.47	45.13	49.47	49.47	100,767
Dec 27, 2024	45.72	46.68	45.59	46.07	46.07	12,284
Dec 26, 2024	47.00	47.24	45.70	45.93	45.93	21,981
Dec 24, 2024	45.80	47.94	45.80	46.51	46.51	4,002
Dec 23, 2024	47.86	48.36	46.11	46.29	46.29	10,304
Dec 20, 2024	48.29	48.85	45.72	46.65	46.65	32,665
Dec 19, 2024	49.04	49.05	47.32	47.95	47.95	22,649
Dec 18, 2024	50.00	50.00	47.81	48.04	48.04	15,049
Dec 17, 2024	49.49	49.71	48.08	49.29	49.29	26,666
Dec 16, 2024	50.00	50.37	48.90	49.17	49.17	22,575
Dec 13, 2024	50.70	50.70	48.13	49.53	49.53	15,972
Dec 12, 2024	50.37	51.31	48.28	49.13	49.13	34,200
Dec 11, 2024	49.73	51.98	49.73	50.66	50.66	7,860
Dec 10, 2024	52.26	52.44	50.28	50.58	50.58	10,589
Dec 9, 2024	51.60	52.85	50.87	51.11	51.11	38,087
Dec 6, 2024	50.02	53.00	50.02	52.01	52.01	25,751
Dec 5, 2024	51.87	52.46	50.50	50.89	50.89	52,245
Dec 4, 2024	53.75	54.48	51.50	51.86	51.86	77,197
Dec 3, 2024	52.11	53.69	51.68	52.80	52.80	38,287
Dec 2, 2024	52.83	52.83	49.00	49.87	49.87	112,529
Nov 29, 2024	49.70	54.14	49.70	51.79	51.79	23,820
Nov 28, 2024	48.51	53.89	48.51	51.42	51.42	57,130
Nov 27, 2024	48.52	51.00	48.19	50.10	50.10	129,508
Nov 26, 2024	48.32	49.55	47.70	48.52	48.52	6,988
Nov 25, 2024	49.04	50.47	48.30	48.56	48.56	12,840
Nov 22, 2024	47.02	49.38	47.02	48.08	48.08	24,941
Nov 21, 2024	51.60	51.60	47.47	48.54	48.54	102,438
Nov 19, 2024	46.35	52.00	45.22	49.44	49.44	101,806
Nov 18, 2024	44.10	46.88	41.89	45.38	45.38	109,848
Nov 14, 2024	50.50	51.68	46.30	47.88	47.88	71,202
Nov 13, 2024	53.48	53.48	48.74	49.89	49.89	67,592
Nov 12, 2024	53.12	56.41	53.12	53.48	53.48	142,031
Nov 11, 2024	58.00	58.53	54.00	54.26	54.26	290,358
Nov 8, 2024	59.00	61.42	58.32	58.95	58.95	24,175
Nov 7, 2024	59.04	62.23	57.44	60.28	60.28	39,870
Nov 6, 2024	60.75	60.75	58.50	59.02	59.02	33,759
Nov 4, 2024	58.99	59.02	55.84	57.70	57.70	26,731
Nov 1, 2024	55.30	59.92	54.95	58.09	58.09	26,948
Oct 31, 2024	55.65	56.25	54.00	54.07	54.07	7,020
Oct 29, 2024	51.89	52.03	50.56	52.03	52.03	7,288
Oct 28, 2024	47.21	49.56	47.21	49.56	49.56	4,875
Oct 25, 2024	49.48	49.48	46.50	47.20	47.20	30,260
Oct 24, 2024	49.25	51.50	48.80	48.84	48.84	10,654
Oct 23, 2024	52.93	52.93	50.16	50.56	50.56	27,520
Oct 22, 2024	54.26	55.96	52.74	52.79	52.79	7,947
Oct 21, 2024	58.47	58.87	55.47	55.51	55.51	31,760
Oct 18, 2024	58.20	58.38	58.10	58.38	58.38	13,495
Oct 17, 2024	59.35	59.35	59.20	59.20	59.20	1,908
Oct 16, 2024	58.19	58.19	58.19	58.19	58.19	2,646
Oct 15, 2024	57.65	57.65	56.87	57.05	57.05	7,896
Oct 14, 2024	57.00	57.78	56.05	57.78	57.78	16,928
Oct 11, 2024	57.50	57.50	56.65	56.65	56.65	1,560
Oct 10, 2024	58.13	58.13	57.50	57.50	57.50	5,991
Oct 9, 2024	56.10	57.00	56.10	57.00	57.00	9,363
Oct 8, 2024	56.65	56.65	56.00	56.44	56.44	7,110
Oct 7, 2024	56.75	56.75	56.75	56.75	56.75	4,797
Oct 4, 2024	58.23	58.23	57.90	57.90	57.90	2,845
Oct 3, 2024	57.10	58.50	57.10	58.23	58.23	2,779
Oct 1, 2024	57.01	58.14	57.01	58.14	58.14	3,958
Sep 30, 2024	56.76	58.90	56.76	57.00	57.00	5,608
Sep 27, 2024	57.82	57.82	57.82	57.82	57.82	9,915
Sep 26, 2024	58.49	59.00	58.49	59.00	59.00	10,465
Sep 25, 2024	62.10	62.10	59.68	59.68	59.68	11,695
Sep 24, 2024	60.89	60.89	60.89	60.89	60.89	1,392
Sep 23, 2024	59.72	59.72	59.70	59.70	59.70	3,954
Sep 20, 2024	58.60	58.60	58.55	58.55	58.55	24,871
Sep 19, 2024	59.74	59.74	59.74	59.74	59.74	12,908
Sep 18, 2024	60.95	60.95	60.95	60.95	60.95	45,754
Sep 17, 2024	62.19	62.19	62.19	62.19	62.19	8,433
Sep 16, 2024	63.45	63.45	63.45	63.45	63.45	19,987
Sep 13, 2024	64.74	64.74	64.74	64.74	64.74	4,706
Sep 12, 2024	66.06	66.06	66.06	66.06	66.06	1,711
Sep 11, 2024	67.40	67.40	67.40	67.40	67.40	14,163
Sep 10, 2024	68.80	68.80	67.50	68.77	68.77	108,275
Sep 9, 2024	65.53	65.53	65.53	65.53	65.53	7,055
Sep 6, 2024	62.41	62.41	62.41	62.41	62.41	4,780
Sep 5, 2024	57.74	59.44	56.50	59.44	59.44	11,573
Sep 4, 2024	57.95	57.95	56.52	56.61	56.61	13,868
Sep 3, 2024	56.87	57.90	56.85	57.25	57.25	21,950
Sep 2, 2024	58.50	58.50	55.25	56.06	56.06	23,729
Aug 30, 2024	57.60	58.96	57.03	57.35	57.35	32,153
Aug 29, 2024	58.50	59.91	57.65	57.97	57.97	18,628
Aug 28, 2024	59.90	60.93	58.11	59.17	59.17	40,647
Aug 26, 2024	59.32	59.98	57.50	57.80	57.80	27,298
Aug 23, 2024	60.62	60.62	58.50	59.32	59.32	38,380
Aug 22, 2024	59.65	60.99	59.21	59.43	59.43	21,804
Aug 21, 2024	59.10	63.00	58.45	60.25	60.25	149,291
Aug 20, 2024	57.50	63.50	57.50	60.57	60.57	65,407
Aug 19, 2024	60.52	60.52	60.52	60.52	60.52	31,621
Aug 16, 2024	63.70	63.70	63.70	63.70	63.70	16,736
Aug 14, 2024	67.69	68.69	64.50	67.05	67.05	30,808
Aug 13, 2024	68.30	69.90	67.00	67.72	67.72	32,855
Aug 12, 2024	72.30	72.30	69.03	69.70	69.70	49,571
Aug 9, 2024	72.00	73.00	70.06	72.66	72.66	9,050
Aug 8, 2024	70.90	73.00	70.42	70.83	70.83	8,276
Aug 7, 2024	69.93	71.49	69.93	70.98	70.98	21,867
Aug 6, 2024	70.05	74.00	70.00	70.14	70.14	32,311
Aug 5, 2024	70.66	74.99	70.60	71.29	71.29	31,809
Aug 2, 2024	75.75	76.85	74.00	74.29	74.29	11,654
Aug 1, 2024	77.50	79.19	75.15	75.57	75.57	20,884
Jul 31, 2024	74.69	77.49	73.32	76.16	76.16	20,706
Jul 30, 2024	74.00	75.80	73.40	73.81	73.81	9,642
Jul 29, 2024	76.00	76.00	73.11	73.63	73.63	30,386
Jul 26, 2024	76.55	77.00	73.95	74.97	74.97	7,495
Jul 25, 2024	72.50	76.00	71.47	75.38	75.38	27,518
Jul 24, 2024	74.30	74.30	71.30	73.08	73.08	9,860
Jul 23, 2024	72.59	75.00	69.20	72.91	72.91	12,530
Jul 22, 2024	72.00	74.00	69.55	72.53	72.53	34,210
Jul 19, 2024	75.70	75.85	72.50	73.06	73.06	20,761
Jul 18, 2024	79.80	79.80	74.68	75.59	75.59	45,060
Jul 16, 2024	76.00	79.00	75.16	78.61	78.61	83,238
Jul 15, 2024	75.98	75.98	74.90	75.32	75.32	26,713
Jul 12, 2024	75.75	76.49	73.50	75.10	75.10	32,712
Jul 11, 2024	73.88	77.00	72.80	76.48	76.48	47,862
Jul 10, 2024	76.10	76.90	72.30	73.58	73.58	76,204
Jul 9, 2024	75.55	78.37	75.12	76.10	76.10	11,507
Jul 8, 2024	78.47	78.80	75.00	76.53	76.53	61,054
Jul 5, 2024	78.87	79.48	76.80	77.51	77.51	20,898
Jul 4, 2024	78.95	81.50	78.02	78.23	78.23	61,780
Jul 3, 2024	81.55	82.50	77.50	80.07	80.07	26,523
Jul 2, 2024	81.53	81.79	78.00	79.92	79.92	35,071
Jul 1, 2024	77.80	78.57	74.96	78.57	78.57	11,660
Jun 28, 2024	78.08	79.63	74.18	74.83	74.83	73,498
Jun 27, 2024	81.02	82.50	78.08	78.08	78.08	79,312
Jun 26, 2024	84.61	86.63	80.29	82.18	82.18	256,040
Jun 25, 2024	81.51	88.43	81.51	83.92	83.92	474,556
Jun 24, 2024	72.69	81.90	72.69	80.74	80.74	463,793
Jun 21, 2024	66.41	74.20	66.02	71.86	71.86	253,136
Jun 20, 2024	66.64	68.00	66.08	66.70	66.70	43,568
Jun 19, 2024	65.56	68.47	65.56	66.64	66.64	41,881
Jun 18, 2024	67.20	69.75	66.50	66.87	66.87	86,088
Jun 14, 2024	72.63	72.63	67.00	68.47	68.47	224,467
Jun 13, 2024	72.49	74.00	68.60	72.55	72.55	600,302
Jun 12, 2024	58.10	69.69	58.10	69.59	69.59	760,222
Jun 11, 2024	61.90	61.90	58.00	58.08	58.08	24,129
Jun 10, 2024	58.34	60.09	57.56	59.10	59.10	42,405
Jun 7, 2024	58.92	59.15	56.50	57.20	57.20	40,413
Jun 6, 2024	55.50	60.00	55.13	57.76	57.76	89,041

GENCON.BO Generic Engineering Construction and Projects Limited

45.09

+7.15%

UNIVASTU.NS Univastu India Limited

244.85

+10.83%

GARUDA.BO Garuda Construction and Engine

123.75

+0.04%

GEPIL.NS GE Power India Limited

273.75

-0.44%

PNCINFRA.NS PNC Infratech Limited

305.45

+2.16%

IRCON.BO Ircon International Limited

218.50

+0.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Udayshivakumar Infra Limited (USK.BO)

Related Tickers