Udayshivakumar

Udayshivakumar Infra Ltd Historical Data

NSEBSE

₹30.75

(-1.35%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	31.8	32.63	31.75	31.85	735	25,69,020.94	50,030
18-Sep-2025	32.03	32.46	31.5	31.71	524	16,44,478.39	31,904
19-Sep-2025	31.81	32	31.21	31.51	386	18,34,518.6	45,064
22-Sep-2025	31.51	35	31.51	34.36	3,110	1,81,60,173.63	2,38,725
23-Sep-2025	35.17	35.17	33.1	33.25	716	26,40,473.19	48,563
24-Sep-2025	33.25	33.25	31.52	32.03	1,311	33,54,689.48	51,086
25-Sep-2025	32.18	32.57	31.55	31.69	592	13,17,874.39	32,635
26-Sep-2025	32.18	32.19	30.72	30.96	790	23,95,708.56	52,044
29-Sep-2025	30.75	31.5	30.75	30.91	612	18,93,637.73	25,146
30-Sep-2025	30.88	31.38	30.76	31.02	624	7,11,497.59	9,463
01-Oct-2025	31.14	31.4	30.81	31.17	327	7,12,810.21	15,531
03-Oct-2025	31.34	31.58	30.14	30.75	1,002	22,31,072.51	43,376