Price Data Selection & Download
Ushakiran Finance Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
1975 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹74.10
January 12, 2022
BSE Exchange
Share Price All Time Low
₹1.58
November 24, 2020
BSE Exchange
Highest Volume Trading Day
24,250
March 06, 2023 • ₹15.15
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
USHAKIRA daily open, high, low, close and volume (OHLCV) on BSE — 104 records.
Total Records
104
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹35.68 | ₹35.68 | ₹35.68 | ₹35.68 | 31 |
| 2026-06-30 | ₹34.81 | ₹34.81 | ₹34.81 | ₹34.81 | 120 |
| 2026-06-29 | ₹36.64 | ₹36.64 | ₹33.16 | ₹33.16 | 512 |
| 2026-06-25 | ₹32.45 | ₹34.95 | ₹32.45 | ₹34.90 | 184 |
| 2026-06-24 | ₹32.34 | ₹33.29 | ₹32.34 | ₹33.29 | 729 |
| 2026-06-23 | ₹30.20 | ₹31.71 | ₹30.20 | ₹31.71 | 1,299 |
| 2026-06-22 | ₹32.55 | ₹32.55 | ₹29.50 | ₹30.20 | 756 |
| 2026-06-19 | ₹32.34 | ₹32.34 | ₹31.00 | ₹31.00 | 307 |
| 2026-06-18 | ₹30.61 | ₹32.14 | ₹30.61 | ₹30.80 | 46 |
| 2026-06-17 | ₹33.70 | ₹33.70 | ₹30.60 | ₹30.61 | 18 |
| 2026-06-16 | ₹32.10 | ₹32.10 | ₹32.10 | ₹32.10 | 133 |
| 2026-06-15 | ₹32.01 | ₹32.10 | ₹32.01 | ₹32.10 | 104 |
| 2026-06-12 | ₹31.78 | ₹32.02 | ₹31.78 | ₹32.00 | 88 |
| 2026-06-11 | ₹34.00 | ₹35.16 | ₹33.41 | ₹33.45 | 619 |
| 2026-06-10 | ₹35.06 | ₹35.15 | ₹35.06 | ₹35.15 | 10 |
| 2026-06-09 | ₹35.18 | ₹36.93 | ₹35.18 | ₹36.90 | 206 |
| 2026-06-08 | ₹36.87 | ₹36.87 | ₹35.10 | ₹35.18 | 618 |
| 2026-06-05 | ₹38.80 | ₹38.80 | ₹36.87 | ₹36.87 | 308 |
| 2026-06-04 | ₹38.81 | ₹42.89 | ₹38.81 | ₹38.81 | 4,755 |
| 2026-06-03 | ₹43.20 | ₹43.30 | ₹40.85 | ₹40.85 | 2,348 |
| 2026-06-02 | ₹47.19 | ₹47.19 | ₹42.99 | ₹42.99 | 7 |
| 2026-06-01 | ₹45.05 | ₹49.62 | ₹44.95 | ₹44.95 | 532 |
| 2026-05-29 | ₹47.27 | ₹47.27 | ₹47.27 | ₹47.27 | 7 |
| 2026-05-27 | ₹47.27 | ₹47.27 | ₹47.27 | ₹47.27 | 2 |
| 2026-05-25 | ₹48.16 | ₹48.16 | ₹47.27 | ₹47.39 | 62 |
| 2026-05-21 | ₹48.16 | ₹48.16 | ₹48.16 | ₹48.16 | 1 |
| 2026-05-19 | ₹49.40 | ₹49.40 | ₹49.40 | ₹49.40 | 1 |
| 2026-05-18 | ₹51.79 | ₹51.79 | ₹49.45 | ₹49.45 | 435 |
| 2026-05-15 | ₹52.99 | ₹52.99 | ₹52.05 | ₹52.05 | 2 |
| 2026-05-14 | ₹52.47 | ₹53.98 | ₹48.95 | ₹51.00 | 608 |
| 2026-05-13 | ₹49.99 | ₹52.46 | ₹49.99 | ₹51.52 | 66 |
| 2026-05-12 | ₹47.61 | ₹49.99 | ₹47.61 | ₹49.98 | 258 |
| 2026-05-11 | ₹52.48 | ₹52.48 | ₹47.50 | ₹47.61 | 251 |
| 2026-05-08 | ₹48.00 | ₹50.66 | ₹45.84 | ₹49.99 | 1,373 |
| 2026-05-07 | ₹45.97 | ₹48.26 | ₹45.97 | ₹48.25 | 12 |
| 2026-05-06 | ₹41.62 | ₹46.00 | ₹41.62 | ₹45.97 | 1,104 |
| 2026-05-05 | ₹43.81 | ₹44.02 | ₹43.81 | ₹43.81 | 94 |
| 2026-05-04 | ₹46.11 | ₹46.11 | ₹46.11 | ₹46.11 | 106 |
| 2026-04-30 | ₹53.63 | ₹53.63 | ₹48.53 | ₹48.53 | 943 |
| 2026-04-29 | ₹49.00 | ₹51.08 | ₹49.00 | ₹51.08 | 129 |
| 2026-04-28 | ₹53.94 | ₹53.94 | ₹48.82 | ₹49.00 | 77 |
| 2026-04-27 | ₹51.87 | ₹51.87 | ₹51.38 | ₹51.38 | 201 |
| 2026-04-24 | ₹54.60 | ₹54.60 | ₹49.40 | ₹49.40 | 87 |
| 2026-04-23 | ₹54.05 | ₹54.05 | ₹49.00 | ₹52.00 | 222 |
| 2026-04-22 | ₹52.50 | ₹52.50 | ₹47.50 | ₹51.49 | 329 |
| 2026-04-21 | ₹50.36 | ₹50.36 | ₹50.00 | ₹50.00 | 16 |
| 2026-04-20 | ₹47.92 | ₹49.32 | ₹44.64 | ₹47.97 | 348 |
| 2026-04-17 | ₹43.55 | ₹47.49 | ₹43.55 | ₹46.98 | 1,182 |
| 2026-04-16 | ₹50.36 | ₹50.36 | ₹45.58 | ₹45.84 | 943 |
| 2026-04-15 | ₹46.02 | ₹48.11 | ₹46.02 | ₹47.97 | 1,159 |
| 2026-04-10 | ₹48.44 | ₹53.52 | ₹48.44 | ₹48.44 | 209 |
| 2026-04-09 | ₹50.98 | ₹56.34 | ₹50.98 | ₹50.98 | 821 |
| 2026-04-07 | ₹53.66 | ₹53.66 | ₹53.66 | ₹53.66 | 1 |
| 2026-04-06 | ₹51.11 | ₹51.11 | ₹51.11 | ₹51.11 | 2 |
| 2026-04-02 | ₹57.59 | ₹57.59 | ₹52.11 | ₹52.11 | 2 |
| 2026-04-01 | ₹54.88 | ₹54.88 | ₹51.00 | ₹54.85 | 408 |
| 2026-03-30 | ₹55.02 | ₹57.77 | ₹52.27 | ₹52.27 | 11 |
| 2026-03-27 | ₹55.02 | ₹55.02 | ₹55.02 | ₹55.02 | 1 |
| 2026-03-25 | ₹53.34 | ₹53.34 | ₹52.40 | ₹52.40 | 22 |
| 2026-03-24 | ₹52.68 | ₹52.68 | ₹50.80 | ₹50.80 | 16 |
| 2026-03-23 | ₹53.60 | ₹53.60 | ₹48.53 | ₹50.18 | 374 |
| 2026-03-20 | ₹51.39 | ₹51.39 | ₹51.08 | ₹51.08 | 4 |
| 2026-03-19 | ₹49.50 | ₹51.53 | ₹46.65 | ₹51.39 | 1,086 |
| 2026-03-18 | ₹54.26 | ₹54.26 | ₹49.10 | ₹49.10 | 1,107 |
| 2026-03-17 | ₹47.50 | ₹52.50 | ₹47.50 | ₹51.68 | 1,124 |
| 2026-03-16 | ₹50.00 | ₹50.00 | ₹50.00 | ₹50.00 | 268 |
| 2026-03-13 | ₹51.47 | ₹52.97 | ₹47.94 | ₹52.63 | 466 |
| 2026-03-12 | ₹48.75 | ₹50.46 | ₹45.70 | ₹50.46 | 503 |
| 2026-03-11 | ₹48.04 | ₹48.06 | ₹48.04 | ₹48.06 | 42 |
| 2026-03-10 | ₹53.05 | ₹55.85 | ₹50.55 | ₹50.56 | 509 |
| 2026-03-09 | ₹57.12 | ₹57.12 | ₹53.20 | ₹53.20 | 144 |
| 2026-03-04 | ₹56.00 | ₹56.00 | ₹56.00 | ₹56.00 | 4 |
| 2026-03-02 | ₹58.00 | ₹58.00 | ₹55.62 | ₹56.00 | 501 |
| 2026-02-27 | ₹58.54 | ₹58.54 | ₹55.76 | ₹58.54 | 1,101 |
| 2026-02-26 | ₹50.46 | ₹55.76 | ₹50.46 | ₹55.76 | 900 |
| 2026-02-25 | ₹53.11 | ₹53.11 | ₹53.11 | ₹53.11 | 1 |
| 2026-02-23 | ₹57.75 | ₹57.75 | ₹55.90 | ₹55.90 | 5 |
| 2026-02-20 | ₹60.16 | ₹60.16 | ₹55.00 | ₹55.00 | 3 |
| 2026-02-19 | ₹60.50 | ₹60.50 | ₹57.30 | ₹57.30 | 45 |
| 2026-02-18 | ₹58.51 | ₹58.51 | ₹56.00 | ₹57.90 | 242 |
| 2026-02-17 | ₹56.98 | ₹59.82 | ₹55.84 | ₹55.90 | 39 |
| 2026-02-16 | ₹57.22 | ₹57.22 | ₹56.98 | ₹56.98 | 32 |
| 2026-02-13 | ₹52.30 | ₹54.91 | ₹49.69 | ₹54.50 | 97 |
| 2026-02-12 | ₹52.30 | ₹52.30 | ₹52.30 | ₹52.30 | 89 |
| 2026-02-11 | ₹49.18 | ₹51.63 | ₹46.73 | ₹51.63 | 1,127 |
| 2026-02-10 | ₹49.00 | ₹49.35 | ₹44.65 | ₹49.18 | 1,270 |
| 2026-02-09 | ₹43.10 | ₹47.00 | ₹43.10 | ₹47.00 | 344 |
| 2026-02-06 | ₹48.00 | ₹48.00 | ₹44.95 | ₹44.95 | 759 |
| 2026-02-05 | ₹51.85 | ₹51.85 | ₹47.30 | ₹47.30 | 156 |
| 2026-02-04 | ₹55.02 | ₹55.02 | ₹49.78 | ₹49.78 | 1,816 |
| 2026-02-03 | ₹52.77 | ₹52.77 | ₹52.40 | ₹52.40 | 1,002 |
| 2026-02-02 | ₹55.54 | ₹55.54 | ₹50.26 | ₹50.26 | 124 |
| 2026-02-01 | ₹54.06 | ₹54.06 | ₹52.90 | ₹52.90 | 53 |
| 2026-01-30 | ₹51.50 | ₹51.50 | ₹51.49 | ₹51.49 | 11 |
| 2026-01-29 | ₹52.35 | ₹52.35 | ₹47.50 | ₹49.90 | 85 |
| 2026-01-28 | ₹52.72 | ₹52.72 | ₹49.90 | ₹49.90 | 116 |
| 2026-01-27 | ₹50.00 | ₹51.50 | ₹47.00 | ₹50.21 | 137 |
| 2026-01-23 | ₹46.70 | ₹49.31 | ₹46.70 | ₹49.30 | 547 |
| 2026-01-12 | ₹46.97 | ₹46.97 | ₹46.97 | ₹46.97 | 1 |
| 2026-01-08 | ₹46.97 | ₹46.97 | ₹46.97 | ₹46.97 | 1 |
| 2026-01-07 | ₹48.29 | ₹48.29 | ₹46.98 | ₹46.98 | 11 |
| 2026-01-06 | ₹48.25 | ₹48.25 | ₹46.00 | ₹46.00 | 4 |
| 2026-01-05 | ₹43.88 | ₹46.30 | ₹41.90 | ₹45.96 | 814 |
| 2026-01-01 | ₹39.90 | ₹44.10 | ₹39.90 | ₹44.10 | 1,012 |
Ushakiran Finance Share Price Performance Analysis (Jan 2008 - Jul 2026)
USHAKIRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.09%
₹44.10 → ₹35.68
Year to Date
Price Volatility
15.35%
Medium Volatility
Year to Date
Average Daily Volume
417
Year to Date Average
BSE Exchange
Ushakiran Finance Share Price History – Frequently Asked Questions
Common questions about USHAKIRA historical data and records. Browse Ushakiran Finance annual reports for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Ushakiran Finance (USHAKIRA)?
The all-time high share price of Ushakiran Finance was ₹74.1 recorded on January 12, 2022 on the BSE exchange.
What is the all-time low share price of Ushakiran Finance (USHAKIRA)?
The all-time low share price of Ushakiran Finance was ₹1.58 recorded on November 24, 2020 on the BSE exchange.
How can I download USHAKIRA historical share price data?
You can download Ushakiran Finance 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 USHAKIRA shares?
The highest trading volume day for Ushakiran Finance was 24,250 shares traded on March 06, 2023 on the BSE exchange, with share price at ₹15.15.