Udayshivakumar

Udayshivakumar Infra Ltd Historical Data

NSEBSE

₹28.2

(8.75%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	20.65	21.19	20.28	20.4	401	15,68,281.12	34,835
22-Jan-2026	20.4	21.39	20.25	20.57	403	6,84,748.48	19,243
23-Jan-2026	20.57	20.9	20	20.38	297	7,66,307.12	26,139
27-Jan-2026	20.99	20.99	20.12	20.53	191	3,50,714.78	10,537
28-Jan-2026	20.63	21	20.14	20.62	305	12,14,823.64	36,873
29-Jan-2026	20.62	20.79	20.3	20.5	268	3,87,684.42	15,399
30-Jan-2026	20.51	21.5	19.2	20.83	334	14,33,664.59	42,136
01-Feb-2026	21.5	21.99	20.82	21.17	243	4,76,167.32	17,216
02-Feb-2026	21.17	22.09	20.1	21.19	270	8,85,464.89	22,856
03-Feb-2026	22.09	22.09	20.57	21.09	454	12,39,282.89	44,230
04-Feb-2026	20.6	21.38	20.6	21.13	165	3,48,040.27	12,028
05-Feb-2026	20.9	22.1	20.56	21.33	283	6,45,773.83	22,705
06-Feb-2026	21.5	21.7	20	21.16	260	9,12,663.01	28,962
09-Feb-2026	21.48	21.6	20.62	21.41	381	9,17,893.2	30,813
10-Feb-2026	20.4	21.43	19.5	20.74	615	23,34,250.01	73,699
11-Feb-2026	20.74	21.39	20.62	21.23	230	10,47,056.97	33,992
12-Feb-2026	21.98	21.98	20.6	21.13	448	10,48,715.79	28,369
13-Feb-2026	21	21.9	20.66	21.32	283	7,82,933.03	23,728
16-Feb-2026	21.32	21.77	20.85	21.08	453	8,15,878.97	24,690
17-Feb-2026	20.82	22.89	20.82	22.47	644	32,34,863.66	1,11,438
18-Feb-2026	23.49	24.7	23.4	24.28	802	39,92,868.36	1,12,809
19-Feb-2026	25.49	26.49	25.49	25.93	889	46,94,656.04	1,32,524