Usha Martin Limited (BOM:517146)
India · Delayed Price · Currency is INR 468.00
+14.45 (3.19%)
At close: May 6, 2026
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 408.65 | 422.00 | 408.65 | 420.15 | 420.15 | 4.00% | 13,319 |
| Mar 9, 2026 | 417.70 | 417.70 | 398.30 | 404.00 | 404.00 | -3.50% | 30,342 |
| Mar 6, 2026 | 420.10 | 424.45 | 416.65 | 418.65 | 418.65 | -0.84% | 11,497 |
| Mar 5, 2026 | 416.05 | 424.00 | 414.80 | 422.20 | 422.20 | 1.96% | 15,761 |
| Mar 4, 2026 | 420.60 | 420.60 | 408.60 | 414.10 | 414.10 | -1.58% | 15,897 |
| Mar 2, 2026 | 378.55 | 423.00 | 378.55 | 420.75 | 420.75 | 0.55% | 54,051 |
| Feb 27, 2026 | 426.00 | 426.00 | 416.05 | 418.45 | 418.45 | -1.48% | 7,938 |
| Feb 26, 2026 | 431.65 | 431.65 | 422.40 | 424.75 | 424.75 | -0.09% | 32,954 |
| Feb 25, 2026 | 406.50 | 441.25 | 406.50 | 425.15 | 425.15 | 4.60% | 430,936 |
| Feb 24, 2026 | 401.05 | 408.90 | 397.40 | 406.45 | 406.45 | 0.35% | 7,045 |
| Feb 23, 2026 | 424.90 | 424.90 | 402.90 | 405.05 | 405.05 | 0.62% | 20,990 |
| Feb 20, 2026 | 412.05 | 412.05 | 401.45 | 402.55 | 402.55 | -0.69% | 12,455 |
| Feb 19, 2026 | 414.45 | 422.35 | 402.25 | 405.35 | 405.35 | -3.47% | 22,655 |
| Feb 18, 2026 | 413.25 | 424.65 | 413.25 | 419.90 | 419.90 | 0.43% | 13,903 |