Price Data Selection & Download
Udayshivkumar Infra Share Price All Time Records & Statistics (Apr 2023 - Sep 2026)
804 daily OHLCV records on NSE from April 2023 to Sept. 2026. Analyse USK shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹88.50
June 25, 2024
NSE Exchange
Share Price All Time Low
₹19.20
January 30, 2026
NSE Exchange
Highest Volume Trading Day
7,900,242
February 16, 2024 • ₹65.60
NSE Exchange
Share Price History Data (Apr 2023 - Sep 2026)
USK daily open, high, low, close and volume (OHLCV) on NSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹19.81 | ₹20.87 | ₹19.81 | ₹20.07 | 20,541 |
| 2026-09-17 | ₹19.56 | ₹20.88 | ₹19.56 | ₹20.32 | 11,687 |
| 2026-09-16 | ₹20.11 | ₹20.88 | ₹20.11 | ₹20.31 | 13,276 |
| 2026-09-15 | ₹20.90 | ₹21.89 | ₹20.53 | ₹20.64 | 21,328 |
| 2026-09-11 | ₹20.74 | ₹21.10 | ₹20.51 | ₹20.64 | 10,354 |
| 2026-09-10 | ₹21.49 | ₹21.49 | ₹20.42 | ₹20.56 | 32,729 |
| 2026-09-09 | ₹21.00 | ₹21.55 | ₹20.56 | ₹20.86 | 30,662 |
| 2026-09-08 | ₹21.00 | ₹21.15 | ₹20.56 | ₹20.88 | 7,056 |
| 2026-09-07 | ₹21.41 | ₹21.41 | ₹20.36 | ₹20.90 | 33,012 |
| 2026-09-04 | ₹21.24 | ₹21.24 | ₹20.40 | ₹20.99 | 17,245 |
| 2026-09-03 | ₹21.90 | ₹21.90 | ₹20.30 | ₹20.61 | 18,299 |
| 2026-09-02 | ₹21.00 | ₹21.09 | ₹20.51 | ₹20.60 | 9,356 |
| 2026-09-01 | ₹21.16 | ₹21.49 | ₹20.60 | ₹20.88 | 13,755 |
| 2026-08-31 | ₹21.65 | ₹21.65 | ₹21.01 | ₹21.16 | 5,809 |
| 2026-08-28 | ₹21.31 | ₹21.89 | ₹21.00 | ₹21.54 | 10,584 |
| 2026-08-27 | ₹21.46 | ₹21.86 | ₹21.01 | ₹21.31 | 9,962 |
| 2026-08-26 | ₹21.90 | ₹21.90 | ₹21.21 | ₹21.56 | 6,744 |
| 2026-08-25 | ₹21.20 | ₹21.65 | ₹21.11 | ₹21.33 | 4,042 |
| 2026-08-24 | ₹21.40 | ₹21.40 | ₹21.00 | ₹21.11 | 21,209 |
| 2026-08-21 | ₹22.40 | ₹22.48 | ₹21.00 | ₹21.12 | 34,188 |
| 2026-08-20 | ₹21.95 | ₹22.34 | ₹21.42 | ₹21.49 | 19,983 |
| 2026-08-19 | ₹22.50 | ₹22.50 | ₹21.56 | ₹21.95 | 9,005 |
| 2026-08-18 | ₹21.20 | ₹22.85 | ₹21.20 | ₹22.43 | 36,934 |
| 2026-08-17 | ₹21.20 | ₹21.99 | ₹21.17 | ₹21.83 | 17,312 |
| 2026-08-14 | ₹21.15 | ₹22.03 | ₹21.15 | ₹21.41 | 18,403 |
| 2026-08-13 | ₹21.25 | ₹21.93 | ₹21.25 | ₹21.88 | 33,507 |
| 2026-08-12 | ₹21.49 | ₹21.95 | ₹21.10 | ₹21.47 | 8,304 |
| 2026-08-11 | ₹21.65 | ₹21.90 | ₹21.12 | ₹21.49 | 22,756 |
| 2026-08-10 | ₹22.19 | ₹22.68 | ₹21.10 | ₹21.65 | 53,640 |
| 2026-08-07 | ₹22.33 | ₹23.46 | ₹22.00 | ₹22.19 | 19,714 |
| 2026-08-06 | ₹22.50 | ₹23.30 | ₹22.32 | ₹22.90 | 15,310 |
| 2026-08-05 | ₹21.81 | ₹23.17 | ₹21.81 | ₹22.96 | 17,065 |
| 2026-08-04 | ₹22.32 | ₹22.74 | ₹22.11 | ₹22.50 | 32,993 |
| 2026-08-03 | ₹22.10 | ₹22.89 | ₹21.75 | ₹22.43 | 16,660 |
| 2026-07-31 | ₹22.85 | ₹22.85 | ₹22.16 | ₹22.25 | 18,260 |
| 2026-07-30 | ₹22.45 | ₹23.13 | ₹22.08 | ₹22.47 | 17,340 |
| 2026-07-29 | ₹21.79 | ₹23.90 | ₹21.75 | ₹22.68 | 31,207 |
| 2026-07-28 | ₹22.97 | ₹22.97 | ₹21.50 | ₹21.79 | 18,268 |
| 2026-07-27 | ₹22.69 | ₹22.69 | ₹21.84 | ₹21.91 | 8,072 |
| 2026-07-24 | ₹21.84 | ₹21.85 | ₹21.40 | ₹21.75 | 5,306 |
| 2026-07-23 | ₹22.14 | ₹22.64 | ₹21.55 | ₹21.80 | 21,777 |
| 2026-07-22 | ₹22.20 | ₹22.44 | ₹21.23 | ₹22.14 | 16,065 |
| 2026-07-21 | ₹22.15 | ₹22.34 | ₹21.05 | ₹21.72 | 21,708 |
| 2026-07-20 | ₹22.58 | ₹22.58 | ₹21.72 | ₹21.96 | 9,969 |
| 2026-07-17 | ₹22.64 | ₹22.64 | ₹21.82 | ₹22.06 | 14,137 |
| 2026-07-16 | ₹22.58 | ₹22.58 | ₹22.00 | ₹22.18 | 10,790 |
| 2026-07-15 | ₹21.85 | ₹23.00 | ₹21.85 | ₹22.29 | 20,774 |
| 2026-07-14 | ₹22.40 | ₹22.89 | ₹22.00 | ₹22.13 | 17,466 |
| 2026-07-13 | ₹22.00 | ₹23.00 | ₹22.00 | ₹22.40 | 14,060 |
| 2026-07-10 | ₹22.59 | ₹24.00 | ₹22.58 | ₹22.84 | 13,087 |
| 2026-07-09 | ₹22.12 | ₹23.10 | ₹22.12 | ₹22.59 | 7,153 |
| 2026-07-08 | ₹23.27 | ₹23.27 | ₹22.37 | ₹22.51 | 12,759 |
| 2026-07-07 | ₹23.99 | ₹23.99 | ₹22.22 | ₹23.27 | 16,054 |
| 2026-07-06 | ₹22.41 | ₹24.01 | ₹22.41 | ₹23.46 | 42,091 |
| 2026-07-03 | ₹23.01 | ₹23.67 | ₹22.55 | ₹22.81 | 19,316 |
| 2026-07-02 | ₹24.00 | ₹24.00 | ₹22.44 | ₹23.01 | 15,832 |
| 2026-07-01 | ₹22.25 | ₹23.70 | ₹22.25 | ₹22.89 | 12,107 |
| 2026-06-30 | ₹23.60 | ₹23.69 | ₹22.66 | ₹23.17 | 6,138 |
| 2026-06-29 | ₹23.99 | ₹23.99 | ₹23.00 | ₹23.08 | 9,768 |
| 2026-06-25 | ₹24.48 | ₹24.60 | ₹23.30 | ₹23.46 | 26,121 |
| 2026-06-24 | ₹24.67 | ₹24.67 | ₹23.20 | ₹23.67 | 55,626 |
| 2026-06-23 | ₹23.65 | ₹24.62 | ₹23.65 | ₹24.19 | 11,329 |
| 2026-06-22 | ₹23.86 | ₹24.98 | ₹23.50 | ₹23.65 | 37,065 |
| 2026-06-19 | ₹23.80 | ₹24.70 | ₹23.50 | ₹23.97 | 3,309 |
| 2026-06-18 | ₹23.50 | ₹24.44 | ₹23.50 | ₹23.95 | 17,954 |
| 2026-06-17 | ₹24.21 | ₹25.30 | ₹23.85 | ₹23.98 | 24,896 |
| 2026-06-16 | ₹25.74 | ₹25.74 | ₹24.50 | ₹24.69 | 13,929 |
| 2026-06-15 | ₹24.16 | ₹26.00 | ₹24.16 | ₹24.72 | 21,124 |
| 2026-06-12 | ₹24.60 | ₹24.90 | ₹23.60 | ₹24.62 | 7,320 |
| 2026-06-11 | ₹24.80 | ₹24.80 | ₹23.60 | ₹23.87 | 12,589 |
| 2026-06-10 | ₹25.60 | ₹25.60 | ₹23.99 | ₹24.60 | 47,101 |
| 2026-06-09 | ₹25.02 | ₹25.95 | ₹24.17 | ₹24.35 | 82,565 |
| 2026-06-08 | ₹25.50 | ₹27.24 | ₹25.05 | ₹26.08 | 157,536 |
| 2026-06-05 | ₹23.70 | ₹25.33 | ₹22.69 | ₹24.84 | 96,118 |
| 2026-06-04 | ₹23.78 | ₹23.78 | ₹22.76 | ₹23.03 | 18,492 |
| 2026-06-03 | ₹23.90 | ₹23.90 | ₹22.75 | ₹23.24 | 18,824 |
| 2026-06-02 | ₹23.00 | ₹23.79 | ₹21.72 | ₹23.45 | 28,413 |
| 2026-06-01 | ₹24.49 | ₹24.49 | ₹22.50 | ₹22.69 | 38,417 |
| 2026-05-29 | ₹23.63 | ₹23.63 | ₹23.07 | ₹23.63 | 43,038 |
| 2026-05-27 | ₹21.02 | ₹22.51 | ₹21.02 | ₹22.51 | 20,174 |
| 2026-05-26 | ₹21.79 | ₹22.47 | ₹21.20 | ₹21.44 | 29,464 |
| 2026-05-25 | ₹21.10 | ₹22.10 | ₹21.10 | ₹21.85 | 10,350 |
| 2026-05-22 | ₹22.05 | ₹22.05 | ₹21.36 | ₹21.51 | 11,351 |
| 2026-05-21 | ₹21.68 | ₹22.10 | ₹21.22 | ₹21.52 | 12,095 |
| 2026-05-20 | ₹22.49 | ₹22.49 | ₹21.57 | ₹21.68 | 13,686 |
| 2026-05-19 | ₹21.75 | ₹22.50 | ₹21.54 | ₹21.79 | 32,901 |
| 2026-05-18 | ₹22.35 | ₹22.93 | ₹21.65 | ₹21.85 | 18,908 |
| 2026-05-15 | ₹22.28 | ₹22.89 | ₹22.21 | ₹22.35 | 7,574 |
| 2026-05-14 | ₹22.39 | ₹22.92 | ₹22.00 | ₹22.28 | 6,660 |
| 2026-05-13 | ₹22.45 | ₹22.77 | ₹21.57 | ₹22.31 | 9,078 |
| 2026-05-12 | ₹23.19 | ₹23.19 | ₹21.90 | ₹22.32 | 16,308 |
| 2026-03-04 | ₹27.99 | ₹28.83 | ₹27.23 | ₹27.75 | 143,409 |
| 2026-03-02 | ₹28.67 | ₹28.80 | ₹26.25 | ₹27.51 | 109,538 |
| 2026-02-27 | ₹29.57 | ₹30.20 | ₹28.20 | ₹28.67 | 157,291 |
| 2026-02-26 | ₹30.84 | ₹30.84 | ₹28.01 | ₹28.57 | 113,639 |
| 2026-02-25 | ₹29.50 | ₹29.95 | ₹29.03 | ₹29.77 | 154,199 |
| 2026-02-24 | ₹30.44 | ₹30.90 | ₹28.02 | ₹28.24 | 360,058 |
| 2026-02-23 | ₹29.40 | ₹29.76 | ₹27.21 | ₹29.55 | 287,449 |
| 2026-02-20 | ₹27.10 | ₹29.00 | ₹26.80 | ₹28.20 | 476,642 |
| 2026-02-19 | ₹25.49 | ₹26.49 | ₹25.49 | ₹25.93 | 182,378 |
| 2026-02-18 | ₹23.49 | ₹24.70 | ₹23.40 | ₹24.28 | 167,811 |
| 2026-02-17 | ₹20.82 | ₹22.89 | ₹20.82 | ₹22.47 | 146,778 |
| 2026-02-16 | ₹21.32 | ₹21.77 | ₹20.85 | ₹21.08 | 38,667 |
| 2026-02-13 | ₹21.00 | ₹21.90 | ₹20.66 | ₹21.32 | 37,035 |
| 2026-02-12 | ₹21.98 | ₹21.98 | ₹20.60 | ₹21.13 | 49,779 |
| 2026-02-11 | ₹20.74 | ₹21.39 | ₹20.62 | ₹21.23 | 49,713 |
| 2026-02-10 | ₹20.40 | ₹21.43 | ₹19.50 | ₹20.74 | 113,172 |
| 2026-02-09 | ₹21.48 | ₹21.60 | ₹20.62 | ₹21.41 | 42,959 |
| 2026-02-06 | ₹21.50 | ₹21.70 | ₹20.00 | ₹21.16 | 43,318 |
| 2026-02-05 | ₹20.90 | ₹22.10 | ₹20.56 | ₹21.33 | 30,650 |
| 2026-02-04 | ₹20.60 | ₹21.38 | ₹20.60 | ₹21.13 | 16,489 |
| 2026-02-03 | ₹22.09 | ₹22.09 | ₹20.57 | ₹21.09 | 58,331 |
| 2026-02-02 | ₹21.17 | ₹22.09 | ₹20.10 | ₹21.19 | 41,888 |
| 2026-02-01 | ₹21.50 | ₹21.99 | ₹20.82 | ₹21.17 | 22,331 |
| 2026-01-30 | ₹20.51 | ₹21.50 | ₹19.20 | ₹20.83 | 68,674 |
| 2026-01-29 | ₹20.62 | ₹20.79 | ₹20.30 | ₹20.50 | 18,934 |
| 2026-01-28 | ₹20.63 | ₹21.00 | ₹20.14 | ₹20.62 | 58,619 |
| 2026-01-27 | ₹20.99 | ₹20.99 | ₹20.12 | ₹20.53 | 17,085 |
| 2026-01-23 | ₹20.57 | ₹20.90 | ₹20.00 | ₹20.38 | 37,482 |
| 2026-01-22 | ₹20.40 | ₹21.39 | ₹20.25 | ₹20.57 | 33,029 |
| 2026-01-21 | ₹20.65 | ₹21.19 | ₹20.28 | ₹20.40 | 75,721 |
| 2026-01-20 | ₹21.95 | ₹21.95 | ₹20.00 | ₹20.41 | 135,168 |
| 2026-01-19 | ₹21.70 | ₹22.79 | ₹21.52 | ₹21.85 | 317,299 |
| 2026-01-16 | ₹21.46 | ₹25.74 | ₹19.45 | ₹23.62 | 1,421,187 |
| 2026-01-14 | ₹21.72 | ₹22.69 | ₹21.00 | ₹21.45 | 43,437 |
| 2026-01-13 | ₹22.08 | ₹22.98 | ₹21.22 | ₹22.18 | 28,488 |
| 2026-01-12 | ₹23.00 | ₹23.00 | ₹21.16 | ₹22.19 | 49,547 |
| 2026-01-09 | ₹22.25 | ₹22.98 | ₹21.80 | ₹22.81 | 59,808 |
| 2026-01-08 | ₹23.00 | ₹23.75 | ₹22.00 | ₹22.45 | 46,941 |
| 2026-01-07 | ₹23.29 | ₹23.29 | ₹22.70 | ₹22.73 | 28,749 |
| 2026-01-06 | ₹23.20 | ₹23.78 | ₹22.90 | ₹23.07 | 15,024 |
| 2026-01-05 | ₹23.82 | ₹23.95 | ₹23.22 | ₹23.34 | 16,472 |
| 2026-01-02 | ₹23.55 | ₹23.99 | ₹23.21 | ₹23.82 | 12,779 |
| 2026-01-01 | ₹23.50 | ₹24.40 | ₹23.00 | ₹23.55 | 12,473 |
Udayshivkumar Infra Share Price Performance Analysis (Apr 2023 - Sep 2026)
USK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.78%
₹23.55 → ₹20.07
Year to Date
Price Volatility
8.58%
Low Volatility
Year to Date
Average Daily Volume
54,804
Year to Date Average
NSE Exchange
Udayshivkumar Infra Share Price History – Frequently Asked Questions
Common questions about USK historical data and records. For live price, key ratios and fundamentals, see Udayshivkumar Infra share price chart.
What is the all-time high share price of Udayshivkumar Infra (USK)?
The all-time high share price of Udayshivkumar Infra was ₹88.5 recorded on June 25, 2024 on the NSE exchange.
What is the all-time low share price of Udayshivkumar Infra (USK)?
The all-time low share price of Udayshivkumar Infra was ₹19.2 recorded on January 30, 2026 on the NSE exchange.
How can I download USK historical share price data?
You can download Udayshivkumar Infra historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for USK shares?
The highest trading volume day for Udayshivkumar Infra was 7,900,242 shares traded on February 16, 2024 on the NSE exchange, with share price at ₹65.6.