Usha Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	467.60	471.70	460.00	465.75	462.28	-1.15%	90,240
Jun 23, 2026	482.60	482.60	466.35	471.15	467.64	-2.02%	41,041
Jun 22, 2026	472.90	482.00	471.00	480.85	477.27	1.31%	18,556
Jun 19, 2026	491.85	492.00	470.00	474.65	471.11	-3.27%	79,275
Jun 18, 2026	495.00	500.05	487.90	490.70	487.04	-0.86%	27,517
Jun 17, 2026	500.35	505.70	493.60	494.95	491.26	-0.84%	9,053
Jun 16, 2026	499.75	504.35	489.20	499.15	495.43	0.73%	21,094
Jun 15, 2026	493.50	501.90	492.70	495.55	491.86	1.88%	36,575
Jun 12, 2026	481.55	491.00	481.55	486.40	482.78	1.32%	12,770
Jun 11, 2026	480.40	488.25	474.00	480.05	476.47	-0.07%	16,506
Jun 10, 2026	494.90	496.70	476.85	480.40	476.82	-2.97%	23,852
Jun 9, 2026	495.10	500.00	491.95	495.10	491.41	0.01%	23,255
Jun 8, 2026	510.30	510.30	491.90	495.05	491.36	-3.33%	15,630
Jun 5, 2026	521.25	524.50	508.50	512.10	508.29	-1.51%	61,616