Udayshivakumar

Udayshivakumar Infra Ltd Historical Data

NSEBSE

₹31.8

(0.13%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	34.3	35	32.97	34.2	1,934	80,21,984.29	1,34,211
19-Aug-2025	34.58	34.98	33.2	33.93	487	16,43,159.42	34,659
20-Aug-2025	33.93	34.74	33.72	33.99	587	19,75,349.78	36,252
21-Aug-2025	33.8	34.39	33.5	33.8	378	14,76,725.87	25,787
22-Aug-2025	33.81	34.54	33.75	33.86	552	17,57,181.45	29,379
25-Aug-2025	34	34.2	33.5	33.59	467	13,77,739.83	25,226
26-Aug-2025	33.5	34.6	33.3	33.52	511	16,30,453.07	34,892
28-Aug-2025	33	34	32.31	32.73	958	18,35,960.91	38,580
29-Aug-2025	33.89	33.89	32.4	32.73	357	7,95,433.79	14,922
01-Sep-2025	32.73	33.72	32.52	33.2	482	16,32,069.46	34,837
02-Sep-2025	34.04	34.6	32.16	33.73	860	57,65,334.97	1,02,331
03-Sep-2025	34.5	34.5	33.31	34.35	571	23,03,668.92	39,606
04-Sep-2025	33.66	34.09	33.4	33.6	630	22,83,895.46	34,951
05-Sep-2025	33.6	34.34	33.58	33.99	447	9,66,334.46	16,449
08-Sep-2025	33.42	34.57	33.42	33.58	563	8,84,509.08	14,804
09-Sep-2025	33.25	34.6	32.01	32.57	836	37,39,048.87	69,328
10-Sep-2025	32.57	34	32.17	32.66	1,486	42,51,013.37	51,950
11-Sep-2025	32.56	33.64	32.5	32.57	585	10,00,258.95	22,275
12-Sep-2025	33.3	33.3	32.21	32.31	441	10,32,550.03	23,527
15-Sep-2025	33	33	31.2	31.76	1,304	35,78,466.34	59,056
16-Sep-2025	31.69	32.16	31.69	31.8	394	6,73,437.44	15,437