Usha Martin Education & Solutions Limited (BOM:532398)
India · Delayed Price · Currency is INR 4.660
+0.110 (2.42%)
At close: Oct 7, 2026
BOM:532398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.89 | 4.89 | 4.38 | 4.66 | 4.66 | 2.42% | 16,552 |
| Oct 6, 2026 | 4.55 | 4.55 | 4.20 | 4.55 | 4.55 | - | 1,705 |
| Oct 5, 2026 | 4.77 | 4.77 | 4.41 | 4.55 | 4.55 | 4.84% | 249 |
| Oct 1, 2026 | 4.58 | 4.68 | 4.30 | 4.34 | 4.34 | -5.24% | 5,244 |
| Sep 30, 2026 | 4.58 | 4.64 | 4.40 | 4.58 | 4.58 | 2.69% | 897 |
| Sep 29, 2026 | 4.27 | 4.65 | 4.27 | 4.46 | 4.46 | -5.71% | 227 |
| Sep 28, 2026 | 4.46 | 4.75 | 4.41 | 4.73 | 4.73 | 2.83% | 2,336 |
| Sep 25, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 2,084 |
| Sep 24, 2026 | 4.27 | 4.70 | 4.27 | 4.50 | 4.50 | -4.26% | 3,200 |
| Sep 23, 2026 | 4.95 | 4.95 | 4.50 | 4.70 | 4.70 | 4.44% | 2,203 |
| Sep 22, 2026 | 4.06 | 4.63 | 4.06 | 4.50 | 4.50 | 2.51% | 622 |
| Sep 21, 2026 | 4.78 | 4.78 | 4.15 | 4.39 | 4.39 | -1.35% | 8,633 |
| Sep 18, 2026 | 4.07 | 4.45 | 3.90 | 4.45 | 4.45 | 3.97% | 10,251 |
| Sep 17, 2026 | 4.15 | 4.32 | 4.07 | 4.28 | 4.28 | 1.18% | 11,176 |
| Sep 16, 2026 | 4.69 | 4.88 | 4.23 | 4.23 | 4.23 | -9.81% | 59,320 |
| Sep 15, 2026 | 5.30 | 5.30 | 4.65 | 4.69 | 4.69 | -3.30% | 10,989 |
| Sep 11, 2026 | 4.76 | 4.99 | 4.75 | 4.85 | 4.85 | -3.00% | 2,156 |
| Sep 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 857 |
| Sep 9, 2026 | 5.09 | 5.10 | 4.96 | 4.98 | 4.98 | -2.16% | 2,047 |
| Sep 8, 2026 | 4.60 | 5.11 | 4.60 | 5.09 | 5.09 | -0.20% | 2,091 |
| Sep 7, 2026 | 5.12 | 5.13 | 4.92 | 5.10 | 5.10 | -0.39% | 1,398 |
| Sep 4, 2026 | 5.34 | 5.34 | 4.92 | 5.12 | 5.12 | 4.92% | 5,795 |
| Sep 3, 2026 | 4.70 | 5.25 | 4.70 | 4.88 | 4.88 | -0.41% | 2,071 |
| Sep 2, 2026 | 4.92 | 5.30 | 4.70 | 4.90 | 4.90 | -2.78% | 3,804 |
| Sep 1, 2026 | 5.48 | 5.48 | 5.04 | 5.04 | 5.04 | -9.84% | 14,171 |
| Aug 31, 2026 | 5.69 | 5.69 | 5.01 | 5.59 | 5.59 | 5.27% | 7,167 |
| Aug 28, 2026 | 5.07 | 5.45 | 5.05 | 5.31 | 5.31 | 0.95% | 12,335 |
| Aug 27, 2026 | 5.62 | 5.80 | 5.07 | 5.26 | 5.26 | -6.57% | 15,269 |
| Aug 25, 2026 | 5.85 | 6.00 | 5.56 | 5.63 | 5.63 | -3.92% | 14,602 |
| Aug 24, 2026 | 6.00 | 6.00 | 5.00 | 5.86 | 5.86 | 7.33% | 7,278 |
| Aug 21, 2026 | 6.34 | 6.34 | 5.40 | 5.46 | 5.46 | -9.00% | 26,237 |
| Aug 20, 2026 | 5.90 | 6.13 | 5.77 | 6.00 | 6.00 | 4.90% | 4,151 |
| Aug 19, 2026 | 5.90 | 6.33 | 5.71 | 5.72 | 5.72 | -3.05% | 11,752 |
| Aug 18, 2026 | 6.29 | 6.29 | 5.21 | 5.90 | 5.90 | 3.15% | 1,282 |
| Aug 17, 2026 | 6.34 | 6.34 | 5.67 | 5.72 | 5.72 | -0.87% | 631 |
| Aug 14, 2026 | 6.20 | 6.20 | 5.70 | 5.77 | 5.77 | -7.68% | 1,237 |
| Aug 13, 2026 | 5.83 | 6.47 | 5.83 | 6.25 | 6.25 | -0.79% | 6,015 |
| Aug 12, 2026 | 6.49 | 6.49 | 6.11 | 6.30 | 6.30 | 6.78% | 16,337 |
| Aug 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 9.87% | 39,249 |
| Aug 10, 2026 | 5.64 | 5.64 | 5.12 | 5.37 | 5.37 | -4.79% | 2,420 |
| Aug 7, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 3.49% | 500 |
| Aug 6, 2026 | 5.44 | 5.60 | 5.44 | 5.45 | 5.45 | -0.37% | 977 |
| Aug 5, 2026 | 5.46 | 5.72 | 5.46 | 5.47 | 5.47 | 0.37% | 9,087 |
| Aug 3, 2026 | 5.54 | 5.69 | 5.45 | 5.45 | 5.45 | -3.54% | 552 |
| Jul 31, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.86% | 12 |
| Jul 30, 2026 | 5.48 | 5.73 | 5.43 | 5.44 | 5.44 | -0.37% | 1,400 |
| Jul 29, 2026 | 5.31 | 5.60 | 5.31 | 5.46 | 5.46 | -2.15% | 52 |
| Jul 28, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | 1,000 |
| Jul 27, 2026 | 5.30 | 5.40 | 5.25 | 5.32 | 5.32 | -1.48% | 671 |
| Jul 24, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | -0.18% | 950 |