Stockint.com

Loading a wholistic market research tool


Research

Stock History for: USK, Udayshivakumar Infra Limited, INE0N0Y01013, Listing: 03-Apr-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 68.98 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 10-Sep-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 32.97 Barrier: 35.0; Drift%: -6.94
Basic Industry: Civil Construction Total Equity: 55,357,142 Low52 Date: 18-Aug-2025 SHP: 65.95 / 0.06 / 0.0 / 33.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 61.2 / 35.5 Month: 38.99 / 34.31 Week: 37.8 / 35.0 Day: 34.0 / 32.31 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 33.00 34.00 32.31 32.73 33.03 -2.36 181.18 55,582 2.43 38,580 2.62 0.13 21
2 26-Aug 33.50 34.60 33.30 33.52 33.90 -0.21 185.56 48,096 2.10 34,892 2.37 0.12 19
3 25-Aug 34.00 34.20 33.50 33.59 33.73 -0.80 185.94 40,847 1.78 25,226 1.71 0.09 13
4 22-Aug 33.81 34.54 33.75 33.86 34.00 0.18 187.44 51,680 2.25 29,379 1.99 0.00 16
5 21-Aug 33.80 34.39 33.50 33.80 33.83 -0.56 187.11 43,645 1.90 25,787 1.75 0.09 14
6 20-Aug 33.93 34.74 33.72 33.99 34.07 0.18 188.16 57,975 2.53 36,252 2.46 0.12 19
7 19-Aug 34.58 34.98 33.20 33.93 34.07 -0.79 187.83 48,232 2.10 34,659 2.35 0.12 18
8 18-Aug 34.30 35.00 32.97 34.20 33.92 -3.03 189.32 236,508 10.32 134,211 9.10 0.46 71
9 14-Aug 35.55 36.00 35.00 35.27 35.45 -0.79 195.24 35,395 1.54 21,689 1.47 0.08 12
10 13-Aug 35.69 35.97 35.26 35.55 35.60 -0.53 196.79 22,919 1.00 14,743 1.00 0.05 8
11 12-Aug 36.50 36.96 35.52 35.74 35.93 -1.95 197.85 40,314 1.76 22,828 1.55 0.08 12
12 11-Aug 37.04 37.80 36.00 36.45 36.69 -1.59 201.78 70,216 3.06 38,345 2.60 0.14 20
13 08-Aug 35.64 37.98 35.64 37.04 37.21 3.93 205.04 107,363 4.68 65,987 4.48 0.25 35
14 07-Aug 36.80 37.48 34.62 35.64 35.52 -3.34 197.29 316,782 13.82 180,453 12.24 0.64 96
15 06-Aug 37.40 38.28 36.51 36.87 37.22 -2.82 204.10 37,095 1.62 22,804 1.55 0.08 12
16 05-Aug 36.30 38.45 36.30 37.94 37.66 2.15 210.02 98,540 4.30 66,501 4.51 0.25 35
17 04-Aug 36.80 37.40 35.23 37.14 36.61 2.37 205.60 95,825 4.18 63,337 4.30 0.23 34
18 01-Aug 35.96 38.00 34.69 36.28 35.68 3.33 200.84 137,937 6.02 75,282 5.11 0.27 40
19 31-Jul 35.26 36.00 34.90 35.11 35.23 -2.69 194.36 41,585 1.81 26,120 1.77 0.09 14
20 30-Jul 36.01 36.59 35.26 36.08 35.76 0.67 199.73 46,003 2.01 34,882 2.37 0.12 19
21 29-Jul 35.31 36.70 35.19 35.84 35.96 -2.79 198.40 43,998 1.92 22,118 1.50 0.08 12
22 28-Jul 34.87 38.99 34.87 36.87 36.17 3.95 204.10 88,817 3.88 50,474 3.42 0.18 27
23 25-Jul 35.25 36.19 35.02 35.47 35.61 -1.12 196.35 29,279 1.28 14,794 1.00 0.05 8
24 24-Jul 35.60 38.00 34.71 35.87 35.80 -1.83 198.57 177,402 7.74 119,294 8.09 0.43 63
25 23-Jul 37.42 37.72 35.52 36.54 36.36 -2.35 202.27 87,523 3.82 49,915 3.39 0.18 27
26 22-Jul 37.98 37.98 37.20 37.42 37.53 0.65 207.15 62,640 2.73 41,442 2.81 0.16 22
27 21-Jul 35.19 38.65 35.19 37.18 37.40 4.64 205.82 152,231 6.64 82,843 5.62 0.31 44
28 18-Jul 35.15 36.20 35.15 35.53 35.61 -0.36 196.68 35,806 1.56 18,863 1.28 0.07 10
29 17-Jul 35.60 36.48 35.40 35.66 35.78 -0.67 197.40 52,823 2.30 29,806 2.02 0.11 16
30 16-Jul 35.50 36.54 35.50 35.90 35.85 -0.69 198.73 35,913 1.57 25,246 1.71 0.09 13
31 15-Jul 36.00 36.87 35.99 36.15 36.23 1.89 200.12 36,656 1.60 27,575 1.87 0.10 15
32 14-Jul 36.50 36.50 35.00 35.48 35.56 -0.73 196.41 44,347 1.93 23,430 1.59 0.08 12
33 11-Jul 35.10 36.00 35.01 35.74 35.48 2.85 197.85 57,989 2.53 33,036 2.24 0.12 18
34 10-Jul 36.46 36.84 34.31 34.75 35.14 -4.79 192.37 328,244 14.32 191,701 13.00 0.67 102
35 09-Jul 35.51 37.00 35.51 36.50 36.54 0.75 202.05 24,254 1.06 14,804 1.00 0.05 8
36 08-Jul 37.70 37.70 35.36 36.23 36.30 -1.55 200.56 81,640 3.56 43,424 2.95 0.16 23
37 07-Jul 36.90 38.09 36.00 36.80 37.04 -0.54 203.71 51,219 2.23 29,494 2.00 0.11 16
38 04-Jul 37.72 38.72 36.90 37.00 37.21 -1.91 204.00 111,152 4.85 78,007 5.29 0.29 41
39 03-Jul 37.30 38.70 37.30 37.72 37.82 -1.00 208.81 49,120 2.14 33,569 2.28 0.13 18
40 02-Jul 38.16 38.89 37.41 38.10 38.07 -0.16 210.91 48,268 2.11 21,921 1.49 0.08 12
41 01-Jul 38.42 38.50 37.51 38.16 38.07 0.18 211.24 62,081 2.71 31,542 2.14 0.12 17
42 30-Jun 39.78 39.78 38.01 38.09 38.18 -0.08 210.86 48,745 2.13 38,817 2.63 0.15 21
43 27-Jun 37.62 38.98 37.62 38.12 38.16 -0.13 211.02 38,962 1.70 22,674 1.54 0.09 12
44 26-Jun 38.14 39.00 37.63 38.17 38.51 0.08 211.30 37,852 1.65 21,780 1.48 0.08 12
45 25-Jun 39.19 39.19 37.30 38.14 38.41 -0.29 211.13 60,467 2.64 41,157 2.79 0.16 22
46 24-Jun 38.00 38.75 38.00 38.25 38.43 1.95 211.74 25,045 1.09 15,860 1.08 0.06 8
47 23-Jun 36.30 38.03 36.30 37.52 37.52 0.13 207.70 33,227 1.45 16,805 1.14 0.06 9
48 20-Jun 37.10 38.30 36.40 37.47 37.46 -1.39 207.42 116,515 5.08 76,533 5.19 0.29 41
49 19-Jun 38.80 39.48 37.76 38.00 38.55 -1.09 210.00 48,868 2.13 24,722 1.68 0.10 13
50 18-Jun 39.99 40.49 38.05 38.42 39.07 -1.34 212.68 133,889 5.84 61,671 4.18 0.24 33
51 17-Jun 39.30 39.87 38.50 38.94 39.16 -0.15 215.56 67,938 2.96 30,363 2.06 0.12 16
52 16-Jun 40.36 40.41 38.77 39.00 39.23 -3.37 215.00 112,673 4.92 74,146 5.03 0.29 39
53 13-Jun 40.50 40.88 39.81 40.36 40.30 -2.86 223.42 110,943 4.84 70,826 4.80 0.29 38
54 12-Jun 39.00 44.28 38.76 41.55 42.61 5.64 230.01 976,924 42.62 365,222 24.77 1.56 194
55 11-Jun 39.40 39.65 38.60 39.33 39.12 1.60 217.72 61,418 2.68 36,619 2.48 0.14 19
56 10-Jun 38.12 39.36 38.12 38.71 38.93 0.47 214.29 62,082 2.71 35,901 2.43 0.14 19
57 09-Jun 39.15 40.49 38.36 38.53 38.82 -1.58 213.29 90,270 3.94 58,252 3.95 0.23 31
58 06-Jun 37.82 40.19 37.82 39.15 39.43 3.46 216.72 157,687 6.88 114,952 7.80 0.45 61
59 05-Jun 37.89 38.39 37.43 37.84 37.77 0.91 209.47 69,994 3.05 43,956 2.98 0.17 23
60 04-Jun 39.23 39.23 36.90 37.50 37.39 -1.99 207.59 108,789 4.75 69,432 4.71 0.26 37
61 03-Jun 37.43 38.54 37.36 38.26 37.94 1.59 211.80 45,761 2.00 25,592 1.74 0.10 14
62 02-Jun 38.94 38.94 37.11 37.66 37.95 -3.29 208.47 85,810 3.74 48,134 3.26 0.18 26
63 30-May 39.11 40.01 37.05 38.94 38.58 -3.45 215.56 233,181 10.17 131,982 8.95 0.51 70
64 29-May 40.75 40.91 39.50 40.33 40.32 0.07 223.26 82,659 3.61 50,467 3.42 0.20 27
65 28-May 39.40 40.89 38.66 40.30 39.91 4.00 223.09 97,214 4.24 67,609 4.59 0.27 36
66 27-May 38.71 39.44 38.40 38.75 39.05 0.65 214.51 51,164 2.23 34,929 2.37 0.14 19
67 26-May 39.48 39.48 38.38 38.50 38.78 -0.57 213.12 32,492 1.42 21,341 1.45 0.08 11

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com