Usha Martin Limited (BOM:517146)
India · Delayed Price · Currency is INR 465.75
+6.00 (1.31%)
At close: Oct 31, 2025
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 455.05 | 471.00 | 455.05 | 465.75 | 465.75 | 1.31% | 10,531 |
| Oct 30, 2025 | 464.05 | 466.00 | 457.70 | 459.75 | 459.75 | -0.65% | 19,905 |
| Oct 29, 2025 | 463.35 | 470.65 | 459.25 | 462.75 | 462.75 | -0.24% | 35,874 |
| Oct 28, 2025 | 454.05 | 470.55 | 454.05 | 463.85 | 463.85 | 1.97% | 18,368 |
| Oct 27, 2025 | 445.00 | 456.85 | 436.20 | 454.90 | 454.90 | 1.20% | 48,430 |
| Oct 24, 2025 | 455.05 | 461.20 | 446.95 | 449.50 | 449.50 | -1.78% | 22,400 |
| Oct 23, 2025 | 458.30 | 461.00 | 451.95 | 457.65 | 457.65 | -0.58% | 16,627 |
| Oct 21, 2025 | 453.05 | 465.80 | 453.05 | 460.30 | 460.30 | 1.50% | 4,059 |
| Oct 20, 2025 | 450.55 | 458.80 | 449.00 | 453.50 | 453.50 | -0.47% | 33,952 |
| Oct 17, 2025 | 466.65 | 472.40 | 453.55 | 455.65 | 455.65 | -2.61% | 14,788 |
| Oct 16, 2025 | 476.65 | 476.65 | 465.90 | 467.85 | 467.85 | -0.22% | 13,994 |
| Oct 15, 2025 | 478.55 | 480.40 | 467.05 | 468.90 | 468.90 | -2.42% | 37,558 |
| Oct 14, 2025 | 459.00 | 485.00 | 454.70 | 480.55 | 480.55 | 4.92% | 49,795 |
| Oct 13, 2025 | 467.55 | 467.90 | 457.55 | 458.00 | 458.00 | -2.40% | 19,519 |
| Oct 10, 2025 | 476.95 | 488.25 | 466.55 | 469.25 | 469.25 | -2.50% | 73,938 |
| Oct 9, 2025 | 447.50 | 485.80 | 446.90 | 481.30 | 481.30 | 7.94% | 329,117 |
| Oct 8, 2025 | 457.95 | 457.95 | 443.85 | 445.90 | 445.90 | -1.17% | 51,003 |
| Oct 7, 2025 | 458.95 | 458.95 | 449.45 | 451.20 | 451.20 | 0.28% | 14,768 |
| Oct 6, 2025 | 462.05 | 465.50 | 449.05 | 449.95 | 449.95 | -2.50% | 30,966 |
| Oct 3, 2025 | 454.70 | 463.90 | 449.80 | 461.50 | 461.50 | 1.89% | 65,297 |
| Oct 1, 2025 | 469.95 | 469.95 | 443.95 | 452.95 | 452.95 | -1.60% | 70,894 |
| Sep 30, 2025 | 475.00 | 478.00 | 458.00 | 460.30 | 460.30 | -3.22% | 48,890 |
| Sep 29, 2025 | 450.00 | 481.10 | 450.00 | 475.60 | 475.60 | 5.94% | 284,393 |
| Sep 26, 2025 | 448.75 | 454.40 | 442.00 | 448.95 | 448.95 | 0.01% | 132,827 |
| Sep 25, 2025 | 437.55 | 451.20 | 437.55 | 448.90 | 448.90 | 0.79% | 151,101 |
| Sep 24, 2025 | 444.00 | 448.75 | 439.85 | 445.40 | 445.40 | 0.62% | 37,462 |
| Sep 23, 2025 | 434.10 | 452.50 | 426.05 | 442.65 | 442.65 | 2.48% | 150,793 |
| Sep 22, 2025 | 425.25 | 440.00 | 422.00 | 431.95 | 431.95 | 1.31% | 66,908 |
| Sep 19, 2025 | 416.50 | 429.20 | 412.85 | 426.35 | 426.35 | 2.44% | 223,538 |
| Sep 18, 2025 | 405.00 | 419.55 | 398.00 | 416.20 | 416.20 | 3.47% | 193,843 |
| Sep 17, 2025 | 409.00 | 411.10 | 401.00 | 402.25 | 402.25 | -1.15% | 38,431 |
| Sep 16, 2025 | 380.00 | 413.50 | 380.00 | 406.95 | 406.95 | 5.35% | 165,784 |
| Sep 15, 2025 | 387.45 | 395.60 | 378.70 | 386.30 | 386.30 | -0.32% | 27,555 |
| Sep 12, 2025 | 383.55 | 391.95 | 381.75 | 387.55 | 387.55 | 1.04% | 23,175 |
| Sep 11, 2025 | 387.30 | 387.95 | 381.85 | 383.55 | 383.55 | -0.03% | 18,993 |
| Sep 10, 2025 | 396.45 | 396.45 | 380.25 | 383.65 | 383.65 | -1.27% | 23,299 |
| Sep 9, 2025 | 381.70 | 390.00 | 380.15 | 388.60 | 388.60 | 1.46% | 27,080 |
| Sep 8, 2025 | 389.95 | 389.95 | 379.20 | 383.00 | 383.00 | 0.38% | 6,980 |
| Sep 5, 2025 | 382.00 | 387.80 | 378.10 | 381.55 | 381.55 | 0.21% | 10,452 |
| Sep 4, 2025 | 376.60 | 381.95 | 374.30 | 380.75 | 380.75 | 1.33% | 16,194 |
| Sep 3, 2025 | 383.00 | 385.95 | 372.70 | 375.75 | 375.75 | -1.89% | 27,748 |
| Sep 2, 2025 | 388.50 | 390.25 | 379.10 | 383.00 | 383.00 | -1.16% | 7,681 |
| Sep 1, 2025 | 382.25 | 398.70 | 380.70 | 387.50 | 387.50 | 1.84% | 63,784 |
| Aug 29, 2025 | 382.15 | 390.00 | 378.40 | 380.50 | 380.50 | -0.89% | 7,113 |
| Aug 28, 2025 | 381.05 | 389.60 | 378.00 | 383.90 | 383.90 | -0.89% | 23,521 |
| Aug 26, 2025 | 386.90 | 395.70 | 382.20 | 387.35 | 387.35 | -0.12% | 25,665 |
| Aug 25, 2025 | 382.95 | 390.00 | 373.60 | 387.80 | 387.80 | 2.86% | 43,853 |
| Aug 22, 2025 | 368.55 | 385.00 | 366.65 | 377.00 | 377.00 | 2.38% | 35,155 |
| Aug 21, 2025 | 370.75 | 370.75 | 363.35 | 368.25 | 368.25 | 1.17% | 7,725 |
| Aug 20, 2025 | 371.15 | 373.65 | 363.10 | 364.00 | 364.00 | -1.89% | 7,626 |