Usha Martin Limited (BOM:517146)
India · Delayed Price · Currency is INR 444.15
-10.40 (-2.29%)
At close: Jan 1, 2026
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 455.50 | 456.00 | 442.45 | 444.15 | 444.15 | -2.29% | 34,725 |
| Dec 31, 2025 | 450.20 | 459.50 | 448.55 | 454.55 | 454.55 | 0.98% | 26,345 |
| Dec 30, 2025 | 450.05 | 453.95 | 441.80 | 450.15 | 450.15 | -0.14% | 19,877 |
| Dec 29, 2025 | 441.95 | 453.15 | 440.20 | 450.80 | 450.80 | 1.88% | 30,715 |
| Dec 26, 2025 | 453.55 | 454.55 | 441.85 | 442.50 | 442.50 | -2.66% | 45,976 |
| Dec 24, 2025 | 468.40 | 468.40 | 451.35 | 454.60 | 454.60 | -1.79% | 11,360 |
| Dec 23, 2025 | 451.05 | 465.75 | 449.70 | 462.90 | 462.90 | 2.46% | 55,244 |
| Dec 22, 2025 | 452.40 | 457.05 | 448.00 | 451.80 | 451.80 | 0.02% | 8,664 |
| Dec 19, 2025 | 448.00 | 453.40 | 439.50 | 451.70 | 451.70 | 0.84% | 23,304 |
| Dec 18, 2025 | 454.60 | 463.00 | 446.05 | 447.95 | 447.95 | -1.32% | 19,387 |
| Dec 17, 2025 | 455.50 | 457.25 | 452.95 | 453.95 | 453.95 | -0.31% | 25,939 |
| Dec 16, 2025 | 463.00 | 463.20 | 451.40 | 455.35 | 455.35 | -1.28% | 17,902 |
| Dec 15, 2025 | 441.10 | 463.00 | 441.10 | 461.25 | 461.25 | 4.72% | 39,321 |
| Dec 12, 2025 | 430.10 | 444.55 | 430.10 | 440.45 | 440.45 | 2.66% | 325,321 |
| Dec 11, 2025 | 429.40 | 431.80 | 423.00 | 429.05 | 429.05 | -0.61% | 21,811 |
| Dec 10, 2025 | 427.25 | 435.20 | 420.25 | 431.70 | 431.70 | -0.71% | 35,762 |
| Dec 9, 2025 | 418.05 | 438.45 | 411.15 | 434.80 | 434.80 | 4.14% | 29,653 |
| Dec 8, 2025 | 419.20 | 431.85 | 415.40 | 417.50 | 417.50 | -3.33% | 9,254 |
| Dec 5, 2025 | 434.25 | 439.60 | 430.50 | 431.90 | 431.90 | -0.85% | 15,118 |
| Dec 4, 2025 | 422.25 | 449.00 | 422.25 | 435.60 | 435.60 | 2.65% | 245,803 |
| Dec 3, 2025 | 423.50 | 427.60 | 415.25 | 424.35 | 424.35 | -0.62% | 33,368 |
| Dec 2, 2025 | 422.65 | 428.50 | 418.65 | 427.00 | 427.00 | 1.03% | 12,395 |
| Dec 1, 2025 | 424.50 | 426.70 | 416.90 | 422.65 | 422.65 | -1.27% | 17,138 |
| Nov 28, 2025 | 420.35 | 432.10 | 419.25 | 428.10 | 428.10 | 1.54% | 13,806 |
| Nov 27, 2025 | 433.90 | 433.90 | 416.90 | 421.60 | 421.60 | -0.97% | 12,622 |
| Nov 26, 2025 | 412.60 | 427.65 | 412.60 | 425.75 | 425.75 | 3.19% | 26,523 |
| Nov 25, 2025 | 412.05 | 424.50 | 410.60 | 412.60 | 412.60 | -1.03% | 28,199 |
| Nov 24, 2025 | 431.65 | 431.65 | 412.00 | 416.90 | 416.90 | -3.48% | 41,656 |
| Nov 21, 2025 | 439.35 | 439.35 | 427.30 | 431.95 | 431.95 | -1.73% | 47,185 |
| Nov 20, 2025 | 447.05 | 453.60 | 436.00 | 439.55 | 439.55 | -2.02% | 16,677 |
| Nov 19, 2025 | 448.45 | 459.00 | 447.05 | 448.60 | 448.60 | -0.97% | 29,025 |
| Nov 18, 2025 | 453.65 | 459.85 | 451.05 | 453.00 | 453.00 | 0.64% | 24,141 |
| Nov 17, 2025 | 454.75 | 468.30 | 447.40 | 450.10 | 450.10 | -2.21% | 31,234 |
| Nov 14, 2025 | 448.55 | 466.15 | 448.50 | 460.25 | 460.25 | 2.45% | 26,441 |
| Nov 13, 2025 | 467.00 | 468.50 | 444.90 | 449.25 | 449.25 | -3.87% | 15,834 |
| Nov 12, 2025 | 465.05 | 472.15 | 461.00 | 467.35 | 467.35 | -0.50% | 20,344 |
| Nov 11, 2025 | 481.85 | 481.85 | 457.00 | 469.70 | 469.70 | -2.70% | 80,928 |
| Nov 10, 2025 | 475.80 | 497.50 | 470.10 | 482.75 | 482.75 | 2.58% | 111,864 |
| Nov 7, 2025 | 460.10 | 477.00 | 453.90 | 470.60 | 470.60 | 1.86% | 19,647 |
| Nov 6, 2025 | 478.00 | 478.00 | 457.50 | 462.00 | 462.00 | -2.67% | 56,470 |
| Nov 4, 2025 | 480.45 | 480.45 | 468.55 | 474.65 | 474.65 | -0.71% | 1,634,799 |
| Nov 3, 2025 | 463.40 | 480.00 | 458.30 | 478.05 | 478.05 | 2.64% | 45,286 |
| 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 |