Usha Martin Education & Solutions Limited (BOM:532398)
India · Delayed Price · Currency is INR 4.520
-0.140 (-3.00%)
At close: Feb 13, 2026
BOM:532398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 5.10 | 5.10 | 4.89 | 4.98 | 4.98 | -0.40% | 2,074 |
| Dec 29, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,713 |
| Dec 26, 2025 | 5.05 | 5.32 | 4.92 | 5.10 | 5.10 | -0.97% | 3,419 |
| Dec 24, 2025 | 4.90 | 5.29 | 4.63 | 5.15 | 5.15 | 4.46% | 20,271 |
| Dec 23, 2025 | 4.97 | 5.06 | 4.77 | 4.93 | 4.93 | -3.90% | 6,526 |
| Dec 22, 2025 | 5.29 | 5.29 | 4.96 | 5.13 | 5.13 | -2.10% | 1,651 |
| Dec 19, 2025 | 5.00 | 5.32 | 4.99 | 5.24 | 5.24 | 3.15% | 1,147 |
| Dec 18, 2025 | 4.91 | 5.15 | 4.90 | 5.08 | 5.08 | 1.20% | 4,003 |
| Dec 17, 2025 | 5.11 | 5.20 | 4.95 | 5.02 | 5.02 | 0.40% | 1,922 |
| Dec 16, 2025 | 5.00 | 5.11 | 5.00 | 5.00 | 5.00 | -1.57% | 795 |
| Dec 15, 2025 | 5.20 | 5.20 | 4.89 | 5.08 | 5.08 | -0.20% | 3,757 |
| Dec 12, 2025 | 5.09 | 5.19 | 5.09 | 5.09 | 5.09 | 0.39% | 5,046 |
| Dec 11, 2025 | 5.19 | 5.21 | 5.00 | 5.07 | 5.07 | -2.69% | 5,435 |
| Dec 10, 2025 | 5.87 | 5.87 | 4.96 | 5.21 | 5.21 | 5.25% | 39,317 |
| Dec 9, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.41% | 2,822 |
| Dec 8, 2025 | 5.07 | 5.18 | 4.93 | 4.93 | 4.93 | -2.76% | 1,239 |
| Dec 5, 2025 | 5.00 | 5.50 | 4.55 | 5.07 | 5.07 | -0.59% | 23,703 |
| Dec 4, 2025 | 5.01 | 5.11 | 5.01 | 5.10 | 5.10 | 3.87% | 8,597 |