Ushakiran Finance share price history

BSE: 511507FinanceSmall Cap

₹25.85₹0.25 (0.98%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹25.60.

52-week range of traded prices to 23 Oct 2026

₹23.01Low, 12 Oct 2026₹60.50High, 19 Feb 2026

Market cap: ₹6.58 Cr4,517th largest listed
P/E: Lossover the last 12 months
P/B: 0.5
Dividend yield: Nonein the last 12 months
ROE: −0.2%
ROCE: 0.2%
Debt to equity: 0.00
Volume, BSE: 1

Ushakiran Finance share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Ushakiran Finance's share price is on record from 2 Jan 2007, when it closed at ₹2.70, to 23 Oct 2026. Its highest close was ₹71.05 on 12 Jan 2022 and its lowest ₹1.66 on 14 Nov 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	25.85	−38.5%	58.54	23.85	39.90	60.50	23.01	1,00,431
2025	42.00	−6.0%	53.00	27.65	44.66	54.20	26.30	1,94,915
2024	44.68	+84.2%	53.83	22.21	25.44	54.90	21.12	3,80,679
2023	24.25	+26.6%	27.15	14.40	18.65	27.84	14.15	2,20,839
2022	19.15	−63.6%	71.05	12.85	55.20	74.10	12.25	4,08,625
2021	52.60	+2,110.1%	52.60	2.49	2.49	52.60	2.49	2,22,121
2020	2.38	−45.7%	4.75	1.66	4.38	4.75	1.58	8,251
2019	4.38	+1.9%	4.50	3.78	4.09	4.70	3.78	19,021
2018	4.30	−14.0%	4.75	4.30	4.75	4.75	4.09	44,618
2017	5.00	+6.8%	5.10	4.30	4.91	5.15	4.30	58,124
2016	4.68	−9.3%	6.24	4.68	5.00	6.24	4.66	16,788
2015	5.16	−26.3%	7.28	5.16	6.65	7.28	5.16	418
2014	7.00	+78.6%	7.19	3.05	4.00	7.28	2.90	38,140
2013	3.92	−25.3%	5.25	3.92	5.25	5.25	3.92	3,117
2012	5.25	+75.0%	8.00	3.00	3.00	8.11	3.00	37,661
2011	3.00	−36.8%	6.03	3.00	4.52	6.03	3.00	34,852
2010	4.75	+36.9%	5.04	2.53	3.47	5.10	2.49	87,522
2009	3.47	+21.8%	5.38	2.42	2.80	5.38	2.41	61,237
2008	2.85	−47.3%	12.26	2.80	5.68	12.87	2.67	1,58,311
2007	5.41	–	7.00	2.70	2.70	7.34	2.70	77,139

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 17 Jul 2020. 2019 is from its first session, 31 Jan 2019. 2016 is from its first session, 27 Jun 2016. 2014 is from its first session, 4 Apr 2014. 2011 is from its first session, 18 Feb 2011. 2009 is from its first session, 18 Mar 2009. The close is the year's last trade for 2019 (6 Dec 2019), 2018 (12 Oct 2018), 2014 (18 Dec 2014), 2013 (5 Mar 2013) and 2008 (5 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	25.85	+1.4%	25.50	28.10	23.01	25,585
Sep 2026	25.50	−18.4%	29.68	33.10	25.44	13,151
Aug 2026	31.24	−1.6%	30.17	33.33	25.37	9,976
Jul 2026	31.75	−8.8%	35.68	36.67	27.61	8,433
Jun 2026	34.81	−26.4%	45.05	49.62	29.50	13,699
May 2026	47.27	−2.6%	46.11	53.98	41.62	4,382
Apr 2026	48.53	−7.2%	54.88	57.59	43.55	7,079
Mar 2026	52.27	−10.7%	58.00	58.00	45.70	6,182
Feb 2026	58.54	+13.7%	54.06	60.50	43.10	9,205
Jan 2026	51.49	+22.6%	39.90	52.72	39.90	2,739
Dec 2025	42.00	−4.3%	41.68	50.70	37.92	7,858
Nov 2025	43.87	−8.6%	50.37	51.43	38.24	8,505
Oct 2025	47.98	+1.1%	49.85	54.20	43.42	8,487
Sep 2025	47.48	+15.5%	39.35	50.82	33.71	14,796
Aug 2025	41.10	+16.3%	33.59	48.65	33.59	14,787
Jul 2025	35.35	−8.3%	38.56	45.92	34.91	28,565
Jun 2025	38.56	−7.1%	39.43	43.00	34.20	16,479
May 2025	41.50	+18.5%	35.00	42.38	33.26	11,368
Apr 2025	35.01	−2.1%	37.54	40.69	35.00	4,082
Mar 2025	35.76	+5.9%	33.08	35.76	26.30	57,824
Feb 2025	33.76	−23.0%	44.75	50.90	33.76	15,532
Jan 2025	43.87	−1.8%	44.66	44.66	36.05	6,632
Dec 2024	44.68	+14.2%	39.80	54.90	37.43	20,207
Nov 2024	39.14	−0.2%	39.23	40.00	37.54	2,237
Oct 2024	39.23	+25.9%	31.15	41.84	31.15	22,379
Sep 2024	31.15	+7.4%	28.00	36.60	28.00	18,507
Aug 2024	29.00	−22.5%	36.69	37.00	27.52	7,553
Jul 2024	37.44	−2.8%	38.20	44.10	34.36	18,562
Jun 2024	38.50	+26.3%	32.01	44.44	28.88	57,628
May 2024	30.49	+22.1%	23.00	34.81	23.00	84,233
Apr 2024	24.98	−0.7%	25.15	28.10	21.43	23,210
Mar 2024	25.15	+0.7%	24.98	26.30	21.12	32,914
Feb 2024	24.98	−1.0%	25.23	27.54	22.43	40,535
Jan 2024	25.23	+4.0%	25.44	27.28	22.29	52,714
Dec 2023	24.25	−1.1%	24.51	27.84	22.15	9,426
Nov 2023	24.51	+16.7%	21.00	27.56	19.95	7,683
Oct 2023	21.00	+2.4%	19.50	23.05	19.50	3,778
Sep 2023	20.50	+0.2%	19.45	22.95	19.00	17,379
Aug 2023	20.45	−15.8%	24.00	26.89	19.55	38,084
Jul 2023	24.29	+6.1%	24.00	25.40	20.48	9,612
Jun 2023	22.90	+13.9%	19.10	23.00	19.04	14,478
May 2023	20.10	+0.7%	19.96	23.10	18.10	7,424
Apr 2023	19.96	+27.5%	15.65	20.00	14.60	2,541
Mar 2023	15.65	+8.7%	14.40	17.02	14.40	39,895
Feb 2023	14.40	−34.5%	20.90	22.85	14.15	35,031
Jan 2023	22.00	+14.9%	18.65	22.85	17.55	35,508
Dec 2022	19.15	+7.3%	17.25	21.35	16.20	20,449
Nov 2022	17.85	−6.3%	18.10	21.90	15.50	48,366
Oct 2022	19.05	−16.1%	23.15	24.50	18.95	10,349
Sep 2022	22.70	0.0%	23.75	26.65	20.00	19,253
Aug 2022	22.70	+49.8%	15.50	22.70	14.10	15,940
Jul 2022	15.15	−3.8%	15.75	15.90	14.00	4,085
Jun 2022	15.75	−10.0%	17.50	19.10	12.25	13,549
May 2022	17.50	−17.1%	22.10	22.25	16.15	17,461
Apr 2022	21.10	−21.7%	25.65	27.85	19.40	64,609
Mar 2022	26.95	+41.8%	18.05	32.35	17.15	90,033
Feb 2022	19.00	−50.8%	36.75	36.75	19.00	41,640
Jan 2022	38.65	−26.5%	55.20	74.10	38.65	62,891
Dec 2021	52.60	+174.5%	20.10	52.60	20.10	89,983
Nov 2021	19.16	+146.3%	7.78	19.16	7.78	25,843
Oct 2021	7.78	−11.6%	8.80	9.00	6.75	6,316
Sep 2021	8.80	−14.0%	10.74	11.02	8.11	25,790
Aug 2021	10.23	−9.4%	11.10	11.50	8.43	7,549
Jul 2021	11.29	+86.6%	6.05	13.77	6.05	19,222
Jun 2021	6.05	+36.0%	4.67	7.56	4.67	24,313
May 2021	4.45	+19.3%	3.70	4.45	3.52	11,993
Apr 2021	3.73	−4.8%	3.92	3.92	3.73	691
Mar 2021	3.92	+3.2%	3.80	3.92	3.73	3,961
Feb 2021	3.80	+3.3%	3.75	3.82	3.75	2,467
Jan 2021	3.68	+54.6%	2.49	3.96	2.49	3,993
Dec 2020	2.38	+36.8%	1.66	2.38	1.64	3,092
Nov 2020	1.74	−22.0%	2.12	2.12	1.58	27
Oct 2020	2.23	−44.5%	3.82	3.82	2.23	954
Sep 2020	4.02	−10.7%	4.72	4.75	4.02	563
Aug 2020	4.50	+2.7%	4.38	4.59	4.38	3,614
Jul 2020	4.38	0.0%	4.38	4.38	4.38	1
Dec 2019	4.38	+4.8%	4.38	4.38	4.38	1,000
Nov 2019	4.18	−5.0%	4.18	4.18	4.18	33
Oct 2019	4.40	0.0%	4.40	4.40	4.40	102
Sep 2019	4.40	0.0%	4.40	4.40	4.40	80
Aug 2019	4.40	0.0%	4.40	4.40	4.40	1,000
Jul 2019	4.40	0.0%	4.40	4.40	4.40	34
Jun 2019	4.40	+3.5%	4.40	4.40	4.40	1,005
May 2019	4.25	−5.6%	4.50	4.50	4.25	301
Apr 2019	4.50	+4.9%	4.40	4.70	4.40	600
Mar 2019	4.29	+7.3%	4.00	4.29	3.78	9,785
Feb 2019	4.00	−2.2%	4.00	4.20	4.00	4,581
Jan 2019	4.09	−4.9%	4.09	4.09	4.09	500
Oct 2018	4.30	0.0%	4.09	4.30	4.09	900
Sep 2018	4.30	0.0%	4.30	4.30	4.30	1,000
Aug 2018	4.30	0.0%	4.30	4.30	4.30	199
Jun 2018	4.30	0.0%	4.30	4.30	4.30	6
Apr 2018	4.30	0.0%	4.30	4.30	4.30	513
Mar 2018	4.30	0.0%	4.30	4.45	4.30	41,000
Feb 2018	4.30	−4.4%	4.30	4.30	4.30	200
Jan 2018	4.50	−10.0%	4.75	4.75	4.50	800
Dec 2017	5.00	0.0%	5.00	5.00	5.00	1,100
Nov 2017	5.00	+2.0%	5.10	5.10	5.00	1,499
Oct 2017	4.90	+6.5%	4.70	4.90	4.60	17,448
Sep 2017	4.60	−3.2%	4.60	4.60	4.60	10,000
Aug 2017	4.75	+4.4%	4.77	5.00	4.75	7,356
Jul 2017	4.55	0.0%	4.60	4.60	4.55	2,450
Jun 2017	4.55	0.0%	4.55	4.55	4.55	6,750
Apr 2017	4.55	+0.9%	4.51	4.55	4.51	5,739
Mar 2017	4.51	+4.9%	4.51	4.51	4.51	380
Jan 2017	4.30	−8.1%	4.91	5.15	4.30	5,402
Dec 2016	4.68	−4.5%	5.14	5.14	4.66	5,371
Nov 2016	4.90	−4.9%	4.90	4.90	4.90	44
Oct 2016	5.15	−13.6%	6.24	6.24	5.15	2,690
Sep 2016	5.96	+19.2%	4.75	5.97	4.75	8,427
Jul 2016	5.00	0.0%	5.00	5.25	5.00	255
Jun 2016	5.00	−3.1%	5.00	5.00	5.00	1
Dec 2015	5.16	−9.5%	5.70	5.70	5.16	201
Aug 2015	5.70	−5.0%	5.70	5.70	5.70	2
Jul 2015	6.00	−4.2%	6.00	6.00	6.00	6
Apr 2015	6.26	0.0%	6.26	6.26	6.26	100
Mar 2015	6.26	−10.2%	7.28	7.28	6.26	8
Feb 2015	6.97	+4.8%	6.97	6.97	6.97	1
Jan 2015	6.65	−5.0%	6.65	6.65	6.65	100
Dec 2014	7.00	+6.1%	6.27	7.19	6.27	372
Nov 2014	6.60	+25.7%	5.50	7.28	5.50	8,768
Sep 2014	5.25	+4.0%	5.30	5.30	4.56	2,711
Aug 2014	5.05	+13.2%	4.46	5.60	4.45	8,258
Jul 2014	4.46	+39.4%	3.36	4.69	3.36	4,059
Jun 2014	3.20	−18.2%	3.72	3.72	2.90	5,946
May 2014	3.91	−2.3%	4.20	4.41	3.91	4,659
Apr 2014	4.00	+2.0%	4.00	4.30	3.94	3,367
Mar 2013	3.92	−13.8%	4.33	4.33	3.92	338
Feb 2013	4.55	−13.3%	4.99	4.99	4.55	2,404
Jan 2013	5.25	0.0%	5.25	5.25	5.25	375
Dec 2012	5.25	+5.2%	5.23	5.25	5.23	160
Nov 2012	4.99	−9.3%	5.50	5.50	4.99	61
Oct 2012	5.50	−16.7%	6.93	6.93	5.50	12,825
Sep 2012	6.60	−14.7%	8.11	8.11	6.60	659
Aug 2012	7.74	+25.6%	6.46	7.74	6.45	286
Jul 2012	6.16	−4.9%	6.16	6.16	6.16	200
Jun 2012	6.48	0.0%	6.20	6.48	6.18	35
May 2012	6.48	+4.9%	6.48	6.48	6.48	5
Apr 2012	6.18	−3.4%	6.28	6.30	6.18	6,045
Mar 2012	6.40	+3.9%	6.04	6.40	6.04	3,634
Feb 2012	6.16	+46.7%	4.41	6.65	4.41	5,890
Jan 2012	4.20	+40.0%	3.00	4.20	3.00	7,861
Dec 2011	3.00	−38.7%	5.00	5.00	3.00	855
Nov 2011	4.89	−0.6%	4.90	5.41	4.89	823
Oct 2011	4.92	−5.0%	4.93	4.93	4.69	79
Sep 2011	5.18	−10.7%	5.75	6.03	5.18	5,611
Aug 2011	5.80	+44.6%	3.81	5.85	3.81	22,144
Jul 2011	4.01	+0.5%	3.99	4.18	3.80	2,594
Jun 2011	3.99	−2.4%	4.00	4.00	3.81	2,450
Mar 2011	4.09	−9.5%	4.30	4.30	4.09	195
Feb 2011	4.52	−4.8%	4.52	4.52	4.52	101
Dec 2010	4.75	+10.0%	4.53	4.75	4.53	1,000
Nov 2010	4.32	+13.7%	3.92	4.76	3.80	5,235
Oct 2010	3.80	−5.2%	4.05	4.05	3.62	2,645
Sep 2010	4.01	−6.3%	4.07	5.06	3.95	19,712
Aug 2010	4.28	−11.9%	5.10	5.10	4.28	3,440
Jul 2010	4.86	+18.8%	4.10	5.10	3.81	13,537
May 2010	4.09	−1.0%	4.33	4.33	3.56	2,615
Apr 2010	4.13	+37.7%	3.01	4.32	3.01	24,325
Mar 2010	3.00	+10.7%	2.71	3.00	2.49	6,282
Feb 2010	2.71	−15.3%	3.05	3.13	2.71	2,110
Jan 2010	3.20	−7.8%	3.47	3.47	3.00	6,621
Dec 2009	3.47	−16.4%	4.15	4.15	2.66	9,266
Nov 2009	4.15	−15.1%	5.13	5.38	4.15	6,861
Oct 2009	4.89	+102.1%	2.54	4.89	2.54	20,611
Sep 2009	2.42	−17.1%	2.54	2.60	2.41	6,155
Aug 2009	2.92	−17.7%	3.60	4.00	2.92	5,250
Jul 2009	3.55	+0.3%	3.71	4.02	3.22	3,444
Jun 2009	3.54	+26.4%	2.94	3.90	2.94	6,007
May 2009	2.80	−8.2%	2.90	2.90	2.66	2,743
Apr 2009	3.05	+3.7%	3.00	3.05	3.00	600
Mar 2009	2.94	+3.2%	2.80	2.94	2.80	300
Dec 2008	2.85	−9.2%	2.99	2.99	2.85	1,100
Nov 2008	3.14	+4.7%	3.14	3.30	3.14	1,950
Oct 2008	3.00	−24.2%	3.77	3.77	2.67	1,253
Sep 2008	3.96	−35.9%	6.18	6.48	3.95	12,970
Aug 2008	6.18	−18.3%	7.93	8.82	6.18	7,085
Jul 2008	7.56	−25.7%	10.67	12.87	7.56	10,828
Jun 2008	10.17	−0.8%	9.74	11.55	9.22	10,830
May 2008	10.25	+38.3%	7.75	10.40	7.75	4,130
Apr 2008	7.41	−6.0%	8.27	8.35	7.10	4,590
Mar 2008	7.88	+16.2%	6.50	8.23	6.40	2,543
Feb 2008	6.78	−20.5%	8.80	9.20	5.86	7,345
Jan 2008	8.53	+57.7%	5.68	10.61	5.68	93,687
Dec 2007	5.41	+53.7%	3.69	5.41	3.69	4,586
Nov 2007	3.52	−12.0%	3.82	3.82	3.20	4,712
Oct 2007	4.00	−15.8%	4.52	4.90	4.00	5,525
Sep 2007	4.75	−21.1%	6.00	6.34	4.53	33,878
Aug 2007	6.02	−4.9%	6.02	6.02	6.02	10
Jul 2007	6.33	−5.0%	6.33	6.33	6.33	200
Jun 2007	6.66	+73.0%	3.85	7.34	3.85	15,351
May 2007	3.85	+14.9%	3.51	3.85	3.50	2,900
Apr 2007	3.35	−6.9%	3.43	3.61	3.35	3,689
Mar 2007	3.60	−4.8%	3.60	3.60	3.60	2,658
Feb 2007	3.78	+5.0%	3.45	3.78	3.45	1,000
Jan 2007	3.60	–	2.70	3.80	2.70	2,630

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	25.85	25.85	25.85	25.85	25.85	1
21 Oct 2026	26.30	26.30	25.15	25.60	–	91
16 Oct 2026	26.30	26.30	26.30	26.30	26.30	1
15 Oct 2026	26.63	26.70	26.63	26.70	–	40
14 Oct 2026	27.60	27.60	26.00	27.22	27.58	2,260
13 Oct 2026	26.20	26.29	25.00	26.29	25.19	3,951
12 Oct 2026	23.85	25.04	23.01	25.04	24.49	10,610
9 Oct 2026	25.77	25.77	23.60	23.85	25.46	392
8 Oct 2026	24.55	24.55	24.55	24.55	24.55	500
7 Oct 2026	24.55	24.55	24.55	24.55	24.55	8
6 Oct 2026	24.31	26.85	24.31	24.55	25.64	5,615
5 Oct 2026	28.10	28.10	25.56	25.58	27.97	1,062
1 Oct 2026	25.50	26.77	25.50	26.77	25.51	1,054
25 Sep 2026	26.75	26.75	25.44	25.50	–	21
24 Sep 2026	26.99	28.00	26.00	26.75	26.65	2,519
23 Sep 2026	27.50	27.50	27.30	27.30	–	68
22 Sep 2026	26.99	27.11	26.99	27.03	27.01	132
21 Sep 2026	28.41	28.41	28.41	28.41	28.41	5,268
18 Sep 2026	29.90	29.90	29.90	29.90	29.90	71
17 Sep 2026	31.45	31.45	31.45	31.45	31.45	29
16 Sep 2026	31.00	33.10	31.00	33.10	31.04	102
15 Sep 2026	31.53	31.53	31.53	31.53	31.53	1

Prices in ₹ per share as traded, not adjusted.