Usha Martin Limited (BOM:517146)
India · Delayed Price · Currency is INR 519.20
-4.05 (-0.77%)
At close: Sep 25, 2026
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 534.85 | 534.85 | 515.20 | 523.25 | 523.25 | -2.18% | 33,205 |
| Sep 23, 2026 | 534.50 | 536.85 | 523.30 | 534.90 | 534.90 | 0.70% | 74,604 |
| Sep 22, 2026 | 540.10 | 540.25 | 525.75 | 531.20 | 531.20 | -0.72% | 143,208 |
| Sep 21, 2026 | 510.60 | 542.00 | 505.50 | 535.05 | 535.05 | 5.58% | 199,419 |
| Sep 18, 2026 | 496.55 | 510.00 | 494.25 | 506.75 | 506.75 | 2.14% | 48,886 |
| Sep 17, 2026 | 481.30 | 498.20 | 480.00 | 496.15 | 496.15 | 3.82% | 180,155 |
| Sep 16, 2026 | 484.25 | 484.25 | 464.05 | 477.90 | 477.90 | -0.44% | 19,856 |
| Sep 15, 2026 | 494.10 | 494.10 | 478.00 | 480.00 | 480.00 | -2.86% | 16,970 |
| Sep 11, 2026 | 495.75 | 501.60 | 488.00 | 494.15 | 494.15 | -0.27% | 19,845 |
| Sep 10, 2026 | 494.60 | 497.60 | 490.60 | 495.50 | 495.50 | -0.55% | 15,349 |
| Sep 9, 2026 | 500.60 | 501.95 | 494.65 | 498.25 | 498.25 | -0.30% | 25,098 |
| Sep 8, 2026 | 497.95 | 508.35 | 497.95 | 499.75 | 499.75 | -0.34% | 23,884 |
| Sep 7, 2026 | 510.45 | 514.15 | 498.00 | 501.45 | 501.45 | -2.50% | 237,177 |
| Sep 4, 2026 | 519.00 | 529.40 | 511.00 | 514.30 | 514.30 | -0.27% | 127,021 |
| Sep 3, 2026 | 505.00 | 517.00 | 504.00 | 515.70 | 515.70 | 2.67% | 66,476 |
| Sep 2, 2026 | 497.25 | 508.00 | 497.25 | 502.30 | 502.30 | 0.44% | 34,271 |
| Sep 1, 2026 | 503.95 | 512.50 | 497.25 | 500.10 | 500.10 | 0.26% | 58,413 |
| Aug 31, 2026 | 494.00 | 501.25 | 485.75 | 498.80 | 498.80 | 1.24% | 33,352 |
| Aug 28, 2026 | 488.45 | 498.50 | 487.95 | 492.70 | 492.70 | 0.77% | 11,738 |
| Aug 27, 2026 | 496.00 | 496.00 | 480.00 | 488.95 | 488.95 | -1.39% | 16,406 |
| Aug 26, 2026 | 494.40 | 498.50 | 484.55 | 495.85 | 495.85 | 1.82% | 17,487 |
| Aug 25, 2026 | 489.00 | 491.00 | 485.95 | 487.00 | 487.00 | -0.67% | 9,938 |
| Aug 24, 2026 | 483.45 | 491.30 | 479.40 | 490.30 | 490.30 | 1.97% | 12,392 |
| Aug 21, 2026 | 492.20 | 499.00 | 477.10 | 480.85 | 480.85 | -2.99% | 36,391 |
| Aug 20, 2026 | 501.85 | 507.00 | 490.00 | 495.65 | 495.65 | -1.24% | 36,053 |
| Aug 19, 2026 | 500.00 | 503.40 | 493.00 | 501.85 | 501.85 | 0.62% | 9,144 |
| Aug 18, 2026 | 499.55 | 505.00 | 494.90 | 498.75 | 498.75 | 0.18% | 29,919 |
| Aug 17, 2026 | 490.35 | 499.00 | 487.05 | 497.85 | 497.85 | 2.01% | 36,296 |
| Aug 14, 2026 | 503.15 | 503.15 | 487.00 | 488.05 | 488.05 | -1.75% | 12,748 |
| Aug 13, 2026 | 499.80 | 504.55 | 490.50 | 496.75 | 496.75 | -0.59% | 39,672 |
| Aug 12, 2026 | 514.60 | 516.20 | 501.00 | 503.45 | 499.70 | -1.22% | 14,706 |
| Aug 11, 2026 | 515.85 | 518.95 | 507.00 | 509.65 | 505.85 | -1.42% | 30,504 |
| Aug 10, 2026 | 519.85 | 524.00 | 515.80 | 517.00 | 513.15 | 0.44% | 21,962 |
| Aug 7, 2026 | 515.20 | 519.70 | 513.75 | 514.75 | 510.92 | -0.23% | 24,886 |
| Aug 6, 2026 | 522.55 | 524.45 | 514.00 | 515.95 | 512.11 | -0.76% | 29,390 |
| Aug 5, 2026 | 509.80 | 522.00 | 508.00 | 519.90 | 516.03 | 3.25% | 47,498 |
| Aug 4, 2026 | 511.25 | 511.25 | 498.20 | 503.55 | 499.80 | 0.04% | 26,380 |
| Aug 3, 2026 | 502.50 | 513.20 | 500.50 | 503.35 | 499.60 | 1.41% | 67,723 |
| Jul 31, 2026 | 504.00 | 513.70 | 492.70 | 496.35 | 492.65 | -1.25% | 41,077 |
| Jul 30, 2026 | 506.80 | 512.90 | 501.00 | 502.65 | 498.91 | -1.72% | 25,484 |
| Jul 29, 2026 | 516.55 | 519.55 | 509.00 | 511.45 | 507.64 | -0.09% | 46,501 |
| Jul 28, 2026 | 522.15 | 526.65 | 504.00 | 511.90 | 508.09 | 1.99% | 189,949 |
| Jul 27, 2026 | 499.50 | 504.85 | 495.50 | 501.90 | 498.16 | 1.34% | 14,179 |
| Jul 24, 2026 | 499.80 | 499.90 | 489.10 | 495.25 | 491.56 | -0.20% | 13,148 |
| Jul 23, 2026 | 494.10 | 497.80 | 491.30 | 496.25 | 492.55 | -0.10% | 11,150 |
| Jul 22, 2026 | 496.55 | 503.50 | 492.10 | 496.75 | 493.05 | -0.67% | 10,598 |
| Jul 21, 2026 | 508.70 | 508.95 | 498.10 | 500.10 | 496.37 | -1.69% | 19,959 |
| Jul 20, 2026 | 495.00 | 510.00 | 495.00 | 508.70 | 504.91 | 2.81% | 19,608 |
| Jul 17, 2026 | 502.95 | 502.95 | 485.45 | 494.80 | 491.11 | -0.96% | 16,076 |
| Jul 16, 2026 | 499.70 | 503.50 | 492.95 | 499.60 | 495.88 | 0.57% | 25,519 |