Usha Martin Limited (BOM:517146)
India · Delayed Price · Currency is INR 387.80
+10.80 (2.86%)
At close: Aug 25, 2025
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 369.00 | 373.55 | 364.80 | 371.00 | 371.00 | 1.13% | 18,897 |
| Aug 18, 2025 | 350.90 | 369.30 | 348.70 | 366.85 | 366.85 | 3.43% | 26,477 |
| Aug 14, 2025 | 346.35 | 357.00 | 341.50 | 354.70 | 354.70 | 2.22% | 14,180 |
| Aug 13, 2025 | 360.00 | 360.00 | 337.25 | 347.00 | 347.00 | -1.08% | 21,552 |
| Aug 12, 2025 | 340.55 | 355.85 | 339.60 | 350.80 | 350.80 | 3.25% | 36,320 |
| Aug 11, 2025 | 336.55 | 343.75 | 333.95 | 339.75 | 339.75 | -0.18% | 60,490 |
| Aug 8, 2025 | 348.00 | 352.00 | 338.20 | 340.35 | 340.35 | -2.84% | 4,517 |
| Aug 7, 2025 | 355.00 | 357.90 | 345.40 | 350.30 | 350.30 | -2.12% | 32,631 |
| Aug 6, 2025 | 361.10 | 373.45 | 356.85 | 357.90 | 357.90 | -2.48% | 31,879 |
| Aug 5, 2025 | 366.55 | 376.15 | 364.85 | 367.00 | 367.00 | -0.04% | 8,839 |
| Aug 4, 2025 | 367.95 | 370.00 | 363.30 | 367.15 | 367.15 | -0.22% | 5,309 |
| Aug 1, 2025 | 377.75 | 379.70 | 365.00 | 367.95 | 367.95 | -2.44% | 19,952 |
| Jul 31, 2025 | 362.05 | 383.50 | 362.05 | 377.15 | 377.15 | -0.26% | 21,088 |
| Jul 30, 2025 | 383.95 | 388.35 | 376.60 | 378.15 | 375.15 | 0.09% | 31,993 |
| Jul 29, 2025 | 385.00 | 385.00 | 364.70 | 377.80 | 374.80 | 3.61% | 49,834 |
| Jul 28, 2025 | 360.05 | 369.15 | 358.35 | 364.65 | 361.76 | -0.91% | 22,155 |
| Jul 25, 2025 | 373.40 | 377.20 | 366.40 | 368.00 | 365.08 | -2.08% | 10,825 |
| Jul 24, 2025 | 375.00 | 382.20 | 375.00 | 375.80 | 372.82 | -1.38% | 12,568 |
| Jul 23, 2025 | 380.05 | 383.00 | 374.00 | 381.05 | 378.03 | 0.20% | 13,232 |
| Jul 22, 2025 | 385.05 | 385.55 | 379.60 | 380.30 | 377.28 | -0.78% | 19,541 |
| Jul 21, 2025 | 375.05 | 386.05 | 375.05 | 383.30 | 380.26 | 0.52% | 15,245 |
| Jul 18, 2025 | 388.80 | 388.80 | 378.50 | 381.30 | 378.28 | -1.43% | 25,345 |
| Jul 17, 2025 | 375.00 | 390.10 | 375.00 | 386.85 | 383.78 | 1.44% | 17,841 |
| Jul 16, 2025 | 391.15 | 392.30 | 380.45 | 381.35 | 378.33 | -2.29% | 12,796 |
| Jul 15, 2025 | 392.00 | 398.60 | 388.25 | 390.30 | 387.20 | 0.22% | 44,523 |
| Jul 14, 2025 | 371.00 | 391.40 | 367.90 | 389.45 | 386.36 | 5.23% | 87,907 |
| Jul 11, 2025 | 365.65 | 372.70 | 365.65 | 370.10 | 367.16 | 0.97% | 25,733 |
| Jul 10, 2025 | 366.05 | 373.75 | 365.00 | 366.55 | 363.64 | -0.46% | 11,177 |
| Jul 9, 2025 | 371.85 | 375.85 | 366.15 | 368.25 | 365.33 | -1.73% | 20,790 |
| Jul 8, 2025 | 371.05 | 376.50 | 370.55 | 374.75 | 371.78 | 0.08% | 10,758 |
| Jul 7, 2025 | 369.55 | 377.50 | 362.45 | 374.45 | 371.48 | 1.15% | 33,216 |
| Jul 4, 2025 | 371.15 | 374.75 | 365.35 | 370.20 | 367.26 | -0.64% | 41,579 |
| Jul 3, 2025 | 361.70 | 377.25 | 361.70 | 372.60 | 369.64 | 2.72% | 71,942 |
| Jul 2, 2025 | 368.15 | 368.15 | 358.00 | 362.75 | 359.87 | -0.51% | 14,477 |
| Jul 1, 2025 | 366.90 | 367.50 | 356.75 | 364.60 | 361.71 | -0.50% | 18,583 |
| Jun 30, 2025 | 355.05 | 368.60 | 354.80 | 366.45 | 363.54 | 3.14% | 26,334 |
| Jun 27, 2025 | 340.05 | 361.25 | 340.05 | 355.30 | 352.48 | 2.84% | 79,738 |
| Jun 26, 2025 | 339.40 | 349.00 | 331.75 | 345.50 | 342.76 | 2.67% | 149,735 |
| Jun 25, 2025 | 333.45 | 341.25 | 332.30 | 336.50 | 333.83 | 1.26% | 87,514 |
| Jun 24, 2025 | 307.55 | 338.00 | 307.55 | 332.30 | 329.66 | 7.16% | 344,055 |
| Jun 23, 2025 | 312.55 | 314.40 | 309.00 | 310.10 | 307.64 | -1.65% | 17,455 |
| Jun 20, 2025 | 312.50 | 318.95 | 307.85 | 315.30 | 312.80 | 1.28% | 33,805 |
| Jun 19, 2025 | 312.00 | 312.00 | 308.90 | 311.30 | 308.83 | -0.11% | 13,128 |