Usha Martin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	410.10	415.85	402.05	408.10	408.10	-1.54%	38,247
Mar 25, 2026	398.85	418.80	396.45	414.50	414.50	5.14%	44,541
Mar 24, 2026	399.75	400.30	390.05	394.25	394.25	1.86%	17,285
Mar 23, 2026	393.05	398.00	381.10	387.05	387.05	-3.54%	41,171
Mar 20, 2026	395.75	406.80	395.75	401.25	401.25	1.16%	14,917
Mar 19, 2026	407.50	407.50	394.85	396.65	396.65	-3.77%	26,083
Mar 18, 2026	406.95	413.75	399.00	412.20	412.20	3.18%	24,978
Mar 17, 2026	397.30	401.00	392.60	399.50	399.50	0.44%	16,064
Mar 16, 2026	410.00	411.95	392.85	397.75	397.75	-2.31%	14,062
Mar 13, 2026	409.70	418.50	405.70	407.15	407.15	-3.28%	12,337
Mar 12, 2026	425.10	428.00	417.20	420.95	420.95	-1.02%	23,566
Mar 11, 2026	423.30	430.80	415.25	425.30	425.30	1.23%	18,807