Usha Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	497.10	505.00	493.85	496.75	493.05	-0.22%	21,423
Jul 14, 2026	510.20	516.20	493.55	497.85	494.14	-2.43%	31,266
Jul 13, 2026	510.00	514.35	505.70	510.25	506.45	0.09%	15,783
Jul 10, 2026	502.05	515.50	502.05	509.80	506.00	1.57%	29,279
Jul 9, 2026	489.05	507.30	489.05	501.90	498.16	2.44%	28,782
Jul 8, 2026	506.65	509.15	486.70	489.95	486.30	-3.37%	29,918
Jul 7, 2026	519.70	519.70	497.85	507.05	503.27	-1.41%	36,389
Jul 6, 2026	517.60	519.45	509.35	514.30	510.47	0.03%	74,510
Jul 3, 2026	501.15	517.10	501.15	514.15	510.32	2.39%	50,667
Jul 2, 2026	498.45	504.20	493.50	502.15	498.41	1.96%	12,455
Jul 1, 2026	497.55	499.95	489.50	492.50	488.83	-0.92%	32,029
Jun 30, 2026	487.45	500.00	480.85	497.05	493.35	2.62%	87,964
Jun 29, 2026	478.95	488.95	476.95	484.35	480.74	2.50%	41,025
Jun 25, 2026	472.15	475.95	462.50	472.55	469.03	1.46%	51,540