Usha Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	481.55	491.00	481.55	486.40	486.40	1.32%	12,770
Jun 11, 2026	480.40	488.25	474.00	480.05	480.05	-0.07%	16,506
Jun 10, 2026	494.90	496.70	476.85	480.40	480.40	-2.97%	23,852
Jun 9, 2026	495.10	500.00	491.95	495.10	495.10	0.01%	23,255
Jun 8, 2026	510.30	510.30	491.90	495.05	495.05	-3.33%	15,630
Jun 5, 2026	521.25	524.50	508.50	512.10	512.10	-1.51%	61,616
Jun 4, 2026	497.25	527.00	490.55	519.95	519.95	4.61%	51,916
Jun 3, 2026	493.05	503.05	485.05	497.05	497.05	0.94%	40,798
Jun 2, 2026	492.00	499.30	487.25	492.40	492.40	0.10%	38,250
Jun 1, 2026	507.20	507.90	489.25	491.90	491.90	-2.76%	29,235
May 29, 2026	516.75	517.70	492.50	505.85	505.85	-0.83%	37,485
May 27, 2026	487.55	518.00	486.50	510.10	510.10	6.22%	286,640
May 26, 2026	479.70	484.50	470.80	480.25	480.25	1.32%	33,143
May 25, 2026	467.40	479.95	467.40	474.00	474.00	1.85%	13,380
May 22, 2026	464.45	468.35	459.45	465.40	465.40	0.34%	16,866
May 21, 2026	465.15	472.50	462.10	463.80	463.80	-0.48%	24,436
May 20, 2026	465.55	471.00	461.70	466.05	466.05	-0.89%	26,479
May 19, 2026	470.00	474.25	463.20	470.25	470.25	0.31%	24,201
May 18, 2026	471.10	471.10	455.85	468.80	468.80	-0.83%	28,938
May 15, 2026	473.55	480.40	470.25	472.70	472.70	-0.81%	44,947
May 14, 2026	472.55	489.00	472.55	476.55	476.55	0.15%	42,829
May 13, 2026	460.25	487.85	460.25	475.85	475.85	4.10%	92,533
May 12, 2026	477.50	477.50	455.20	457.10	457.10	-4.28%	55,574
May 11, 2026	470.30	481.50	467.65	477.55	477.55	0.88%	39,256
May 8, 2026	483.45	489.85	470.40	473.40	473.40	-0.83%	75,749
May 7, 2026	469.00	480.00	466.00	477.35	477.35	2.00%	45,226
May 6, 2026	462.45	473.50	458.65	468.00	468.00	3.19%	75,776
May 5, 2026	468.25	468.25	448.00	453.55	453.55	-2.18%	17,756
May 4, 2026	464.95	484.15	454.00	463.65	463.65	2.54%	114,103
Apr 30, 2026	465.30	471.85	445.75	452.15	452.15	-2.07%	64,668
Apr 29, 2026	461.95	466.75	455.25	461.70	461.70	0.79%	58,435
Apr 28, 2026	461.05	469.60	453.50	458.10	458.10	-0.60%	22,903
Apr 27, 2026	452.25	469.75	450.30	460.85	460.85	3.94%	65,068
Apr 24, 2026	441.00	460.00	440.05	443.40	443.40	1.01%	42,423
Apr 23, 2026	446.20	446.20	436.05	438.95	438.95	-1.10%	17,366
Apr 22, 2026	442.20	449.00	439.00	443.85	443.85	0.14%	7,398
Apr 21, 2026	444.65	451.45	442.00	443.25	443.25	-0.77%	13,158
Apr 20, 2026	457.20	457.20	443.75	446.70	446.70	-0.42%	13,159
Apr 17, 2026	451.85	452.10	446.25	448.60	448.60	0.62%	14,489
Apr 16, 2026	442.95	450.00	439.10	445.85	445.85	0.93%	12,875
Apr 15, 2026	442.05	445.00	436.30	441.75	441.75	1.48%	20,362
Apr 13, 2026	425.05	437.80	421.20	435.30	435.30	-1.10%	20,287
Apr 10, 2026	435.15	443.20	430.25	440.15	440.15	2.03%	17,189
Apr 9, 2026	421.25	435.95	421.00	431.40	431.40	2.03%	22,687
Apr 8, 2026	412.40	426.35	412.15	422.80	422.80	4.21%	25,114
Apr 7, 2026	405.05	413.00	403.65	405.70	405.70	-0.81%	13,356
Apr 6, 2026	402.45	412.80	402.45	409.00	409.00	0.88%	11,141
Apr 2, 2026	400.10	406.95	390.00	405.45	405.45	0.09%	15,516
Apr 1, 2026	410.95	410.95	398.55	405.10	405.10	3.69%	14,945
Mar 30, 2026	400.00	405.15	389.00	390.70	390.70	-4.26%	46,710