Usha Martin Education & Solutions Limited (BOM:532398)
India · Delayed Price · Currency is INR 5.90
+0.98 (19.92%)
At close: Mar 12, 2026
BOM:532398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.74 | 5.90 | 5.16 | 5.90 | 5.90 | 19.92% | 62,987 |
| Mar 11, 2026 | 4.64 | 4.92 | 4.16 | 4.92 | 4.92 | 20.00% | 50,557 |
| Mar 10, 2026 | 3.98 | 4.50 | 3.98 | 4.10 | 4.10 | -1.68% | 6,870 |
| Mar 9, 2026 | 4.19 | 4.19 | 3.90 | 4.17 | 4.17 | -3.02% | 1,095 |
| Mar 6, 2026 | 5.00 | 5.00 | 4.20 | 4.30 | 4.30 | -3.37% | 5,037 |
| Mar 5, 2026 | 4.79 | 4.79 | 4.06 | 4.45 | 4.45 | 8.27% | 2,555 |
| Mar 4, 2026 | 3.51 | 4.17 | 3.51 | 4.11 | 4.11 | 5.38% | 1,543 |
| Mar 2, 2026 | 3.99 | 4.28 | 3.90 | 3.90 | 3.90 | -3.70% | 2,380 |
| Feb 27, 2026 | 4.89 | 4.89 | 4.02 | 4.05 | 4.05 | -3.11% | 7,966 |
| Feb 26, 2026 | 4.82 | 4.82 | 4.02 | 4.18 | 4.18 | -11.63% | 72,813 |
| Feb 25, 2026 | 4.28 | 4.79 | 4.28 | 4.73 | 4.73 | 12.09% | 374 |
| Feb 24, 2026 | 4.74 | 4.74 | 4.22 | 4.22 | 4.22 | -4.31% | 2,034 |
| Feb 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.28% | 564 |
| Feb 20, 2026 | 4.68 | 4.68 | 4.20 | 4.27 | 4.27 | -6.56% | 16,572 |
| Feb 19, 2026 | 4.72 | 4.72 | 4.57 | 4.57 | 4.57 | 0.44% | 327 |
| Feb 18, 2026 | 5.22 | 5.22 | 4.53 | 4.55 | 4.55 | 0.44% | 1,162 |
| Feb 17, 2026 | 4.62 | 4.62 | 4.47 | 4.53 | 4.53 | -1.95% | 1,217 |
| Feb 16, 2026 | 4.52 | 4.87 | 4.47 | 4.62 | 4.62 | 2.21% | 4,205 |
| Feb 13, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | -3.00% | 239 |
| Feb 12, 2026 | 4.82 | 4.82 | 4.62 | 4.66 | 4.66 | -6.61% | 351 |
| Feb 11, 2026 | 4.85 | 4.99 | 4.79 | 4.99 | 4.99 | 3.31% | 2,800 |
| Feb 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.09% | 71 |
| Feb 9, 2026 | 4.51 | 4.84 | 4.51 | 4.64 | 4.64 | 2.88% | 905 |
| Feb 6, 2026 | 4.61 | 4.86 | 4.51 | 4.51 | 4.51 | -4.04% | 358 |
| Feb 5, 2026 | 4.65 | 4.70 | 4.18 | 4.70 | 4.70 | 1.51% | 4,080 |
| Feb 4, 2026 | 4.23 | 4.63 | 4.23 | 4.63 | 4.63 | 5.23% | 2,760 |
| Feb 3, 2026 | 4.63 | 4.99 | 4.37 | 4.40 | 4.40 | -4.14% | 3,871 |
| Feb 2, 2026 | 4.59 | 4.86 | 4.59 | 4.59 | 4.59 | 3.38% | 5 |
| Feb 1, 2026 | 4.48 | 4.75 | 4.30 | 4.44 | 4.44 | -3.27% | 3,615 |
| Jan 30, 2026 | 5.20 | 5.20 | 4.58 | 4.59 | 4.59 | -1.50% | 57 |
| Jan 29, 2026 | 4.79 | 4.79 | 4.66 | 4.66 | 4.66 | -2.71% | 722 |
| Jan 28, 2026 | 4.65 | 5.00 | 4.55 | 4.79 | 4.79 | 2.13% | 3,155 |
| Jan 27, 2026 | 4.32 | 4.70 | 4.32 | 4.69 | 4.69 | 1.30% | 275 |
| Jan 23, 2026 | 4.95 | 5.00 | 4.63 | 4.63 | 4.63 | -4.54% | 2,598 |
| Jan 22, 2026 | 4.95 | 4.95 | 4.59 | 4.85 | 4.85 | 1.68% | 1,066 |
| Jan 21, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 3.47% | 25 |
| Jan 20, 2026 | 4.82 | 4.91 | 4.50 | 4.61 | 4.61 | -1.91% | 2,634 |
| Jan 19, 2026 | 4.98 | 5.15 | 4.65 | 4.70 | 4.70 | -5.62% | 10,236 |
| Jan 16, 2026 | 4.36 | 5.07 | 4.36 | 4.98 | 4.98 | 3.75% | 10,991 |
| Jan 14, 2026 | 4.95 | 4.99 | 4.76 | 4.80 | 4.80 | -0.62% | 1,333 |
| Jan 13, 2026 | 4.52 | 4.99 | 4.52 | 4.83 | 4.83 | -1.83% | 62 |
| Jan 12, 2026 | 4.82 | 4.93 | 4.80 | 4.92 | 4.92 | 2.29% | 154 |
| Jan 9, 2026 | 4.73 | 4.81 | 4.66 | 4.81 | 4.81 | 1.48% | 1,003 |
| Jan 8, 2026 | 5.15 | 5.15 | 4.73 | 4.74 | 4.74 | -4.05% | 8,502 |
| Jan 7, 2026 | 5.10 | 5.12 | 4.94 | 4.94 | 4.94 | -3.14% | 60 |
| Jan 6, 2026 | 5.25 | 5.25 | 4.90 | 5.10 | 5.10 | 2.00% | 470 |
| Jan 5, 2026 | 5.10 | 5.25 | 4.99 | 5.00 | 5.00 | -1.19% | 2,079 |
| Jan 2, 2026 | 5.15 | 5.15 | 4.94 | 5.06 | 5.06 | 0.40% | 81 |
| Jan 1, 2026 | 5.05 | 5.05 | 4.83 | 5.04 | 5.04 | -0.98% | 7,048 |
| Dec 31, 2025 | 5.20 | 5.20 | 5.01 | 5.09 | 5.09 | 2.21% | 573 |