Usha Martin Education & Solutions Limited (BOM:532398)
India · Delayed Price · Currency is INR 6.08
-0.31 (-4.85%)
At close: Apr 21, 2026
BOM:532398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 6.16 | 6.45 | 6.16 | 6.39 | 6.39 | -0.31% | 38,225 |
| Apr 17, 2026 | 6.13 | 6.54 | 6.13 | 6.41 | 6.41 | 0.63% | 1,135 |
| Apr 16, 2026 | 6.27 | 6.84 | 6.27 | 6.37 | 6.37 | -3.04% | 7,965 |
| Apr 15, 2026 | 6.27 | 6.57 | 6.27 | 6.57 | 6.57 | 0.46% | 9,015 |
| Apr 13, 2026 | 6.61 | 6.61 | 6.42 | 6.54 | 6.54 | -3.11% | 7,900 |
| Apr 10, 2026 | 6.82 | 6.94 | 6.61 | 6.75 | 6.75 | -2.60% | 18,936 |
| Apr 9, 2026 | 6.94 | 7.08 | 6.80 | 6.93 | 6.93 | 0.43% | 51,739 |
| Apr 8, 2026 | 7.02 | 7.02 | 6.69 | 6.90 | 6.90 | 1.62% | 2,841 |
| Apr 7, 2026 | 7.10 | 7.10 | 6.79 | 6.79 | 6.79 | 0.30% | 3,249 |
| Apr 6, 2026 | 6.58 | 7.00 | 6.58 | 6.77 | 6.77 | 0.30% | 5,018 |
| Apr 2, 2026 | 6.41 | 6.85 | 6.41 | 6.75 | 6.75 | 0.15% | 7,518 |
| Apr 1, 2026 | 6.52 | 6.83 | 6.31 | 6.74 | 6.74 | 2.74% | 22,385 |
| Mar 30, 2026 | 6.57 | 6.57 | 6.01 | 6.56 | 6.56 | 4.79% | 11,118 |
| Mar 27, 2026 | 5.96 | 6.58 | 5.96 | 6.26 | 6.26 | -0.16% | 23,178 |
| Mar 25, 2026 | 6.34 | 6.55 | 6.04 | 6.27 | 6.27 | -1.10% | 17,176 |
| Mar 24, 2026 | 6.45 | 7.00 | 6.34 | 6.34 | 6.34 | -4.95% | 8,242 |
| Mar 23, 2026 | 6.24 | 6.88 | 6.24 | 6.67 | 6.67 | 1.68% | 39,617 |
| Mar 20, 2026 | 6.00 | 6.58 | 6.00 | 6.56 | 6.56 | 4.63% | 30,302 |
| Mar 19, 2026 | 6.70 | 6.70 | 6.20 | 6.27 | 6.27 | -3.83% | 17,288 |
| Mar 18, 2026 | 6.12 | 6.66 | 6.00 | 6.52 | 6.52 | 6.71% | 11,061 |
| Mar 17, 2026 | 6.30 | 6.38 | 5.76 | 6.11 | 6.11 | -4.53% | 21,102 |
| Mar 16, 2026 | 6.83 | 7.10 | 6.10 | 6.40 | 6.40 | -1.39% | 68,970 |
| Mar 13, 2026 | 6.49 | 6.49 | 5.85 | 6.49 | 6.49 | 10.00% | 108,558 |
| 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 |