Usha Martin Education & Solutions Limited (BOM:532398)
India · Delayed Price · Currency is INR 5.46
-0.54 (-9.00%)
At close: Aug 21, 2026
BOM:532398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 5.21 | 5.43 | 5.21 | 5.41 | 5.41 | 0.19% | 1,973 |
| Jul 22, 2026 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | -4.76% | 127 |
| Jul 21, 2026 | 5.60 | 5.68 | 5.28 | 5.67 | 5.67 | 2.16% | 2,424 |
| Jul 20, 2026 | 5.42 | 5.55 | 5.22 | 5.55 | 5.55 | 2.40% | 1,114 |
| Jul 17, 2026 | 5.69 | 5.70 | 5.41 | 5.42 | 5.42 | -4.75% | 2,580 |
| Jul 16, 2026 | 5.63 | 5.69 | 5.56 | 5.69 | 5.69 | 0.35% | 2,821 |
| Jul 15, 2026 | 5.56 | 5.89 | 5.55 | 5.67 | 5.67 | -2.41% | 5,935 |
| Jul 14, 2026 | 6.04 | 6.04 | 5.66 | 5.81 | 5.81 | -2.35% | 3,646 |
| Jul 13, 2026 | 6.02 | 6.02 | 5.58 | 5.95 | 5.95 | 3.48% | 1,034 |
| Jul 10, 2026 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 0.70% | 13 |
| Jul 9, 2026 | 5.60 | 5.88 | 5.56 | 5.71 | 5.71 | 1.06% | 25,814 |
| Jul 8, 2026 | 5.65 | 5.89 | 5.65 | 5.65 | 5.65 | -4.88% | 18,432 |
| Jul 7, 2026 | 5.92 | 5.94 | 5.62 | 5.94 | 5.94 | 2.41% | 1,737 |
| Jul 6, 2026 | 6.18 | 6.18 | 5.73 | 5.80 | 5.80 | -3.81% | 9,013 |
| Jul 3, 2026 | 6.34 | 6.64 | 6.03 | 6.03 | 6.03 | -4.89% | 16,489 |
| Jul 2, 2026 | 6.61 | 6.61 | 6.16 | 6.34 | 6.34 | 0.63% | 35,696 |
| Jul 1, 2026 | 6.20 | 6.31 | 6.11 | 6.30 | 6.30 | 4.83% | 60,020 |
| Jun 30, 2026 | 5.80 | 6.01 | 5.80 | 6.01 | 6.01 | 4.89% | 112,819 |
| Jun 29, 2026 | 5.47 | 5.79 | 5.40 | 5.73 | 5.73 | 3.24% | 1,831 |
| Jun 25, 2026 | 5.67 | 5.67 | 5.51 | 5.55 | 5.55 | -4.15% | 8,424 |
| Jun 24, 2026 | 5.73 | 5.79 | 5.57 | 5.79 | 5.79 | 1.94% | 164 |
| Jun 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 50 |
| Jun 22, 2026 | 5.90 | 5.90 | 5.52 | 5.68 | 5.68 | -1.73% | 2,217 |
| Jun 19, 2026 | 5.60 | 5.79 | 5.52 | 5.78 | 5.78 | 1.40% | 237 |
| Jun 18, 2026 | 5.93 | 5.93 | 5.52 | 5.70 | 5.70 | 0.53% | 4,692 |
| Jun 17, 2026 | 5.71 | 5.82 | 5.63 | 5.67 | 5.67 | -0.70% | 232 |
| Jun 16, 2026 | 5.81 | 5.81 | 5.67 | 5.71 | 5.71 | 0.35% | 1,493 |
| Jun 15, 2026 | 5.35 | 5.74 | 5.35 | 5.69 | 5.69 | 4.02% | 4,680 |
| Jun 12, 2026 | 5.75 | 5.77 | 5.47 | 5.47 | 5.47 | -1.80% | 1,403 |
| Jun 11, 2026 | 5.31 | 5.57 | 5.31 | 5.57 | 5.57 | 4.90% | 1,826 |