Usha Martin Education & Solutions Limited (BOM:532398)
India · Delayed Price · Currency is INR 5.70
+0.03 (0.53%)
At close: Jun 18, 2026
BOM:532398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 5.41 | 5.60 | 5.30 | 5.31 | 5.31 | -2.21% | 8,802 |
| Jun 9, 2026 | 5.46 | 5.50 | 5.32 | 5.43 | 5.43 | -3.04% | 5,812 |
| Jun 8, 2026 | 5.92 | 5.92 | 5.60 | 5.60 | 5.60 | -2.27% | 3,573 |
| Jun 5, 2026 | 5.53 | 5.75 | 5.40 | 5.73 | 5.73 | 0.88% | 4,273 |
| Jun 4, 2026 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | -0.87% | 2,075 |
| Jun 3, 2026 | 5.67 | 5.73 | 5.51 | 5.73 | 5.73 | -1.04% | 1,290 |
| Jun 2, 2026 | 5.88 | 5.88 | 5.51 | 5.79 | 5.79 | 2.12% | 4,184 |
| Jun 1, 2026 | 5.51 | 5.67 | 5.51 | 5.67 | 5.67 | -2.07% | 3,554 |
| May 29, 2026 | 5.86 | 5.86 | 5.79 | 5.79 | 5.79 | 3.58% | 361 |
| May 27, 2026 | 5.31 | 5.68 | 5.27 | 5.59 | 5.59 | 3.14% | 4,979 |
| May 26, 2026 | 5.06 | 5.42 | 5.00 | 5.42 | 5.42 | 4.43% | 13,199 |
| May 25, 2026 | 4.75 | 5.19 | 4.75 | 5.19 | 5.19 | 4.01% | 9,084 |
| May 22, 2026 | 4.88 | 4.99 | 4.66 | 4.99 | 4.99 | 2.04% | 639 |
| May 21, 2026 | 4.74 | 4.89 | 4.60 | 4.89 | 4.89 | 1.03% | 1,739 |
| May 20, 2026 | 4.83 | 4.84 | 4.68 | 4.84 | 4.84 | -1.63% | 313 |
| May 19, 2026 | 4.85 | 4.92 | 4.68 | 4.92 | 4.92 | - | 7,788 |
| May 18, 2026 | 5.17 | 5.17 | 4.92 | 4.92 | 4.92 | -4.84% | 1,055 |
| May 15, 2026 | 4.85 | 5.20 | 4.85 | 5.17 | 5.17 | 1.37% | 2,687 |
| May 14, 2026 | 5.24 | 5.24 | 4.88 | 5.10 | 5.10 | -0.58% | 4,322 |
| May 13, 2026 | 5.03 | 5.13 | 4.88 | 5.13 | 5.13 | - | 508 |
| May 12, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -5.00% | 1,438 |
| May 11, 2026 | 5.27 | 5.40 | 5.27 | 5.40 | 5.40 | -2.53% | 5,203 |
| May 8, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -4.97% | 2,205 |
| May 7, 2026 | 5.85 | 5.85 | 5.72 | 5.83 | 5.83 | -3.16% | 3,234 |
| May 6, 2026 | 5.89 | 6.10 | 5.89 | 6.02 | 6.02 | -2.75% | 1,567 |
| May 5, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 4.03% | 1 |
| May 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 833 |
| Apr 30, 2026 | 5.88 | 5.95 | 5.80 | 5.95 | 5.95 | 1.54% | 1,851 |
| Apr 29, 2026 | 5.93 | 5.93 | 5.75 | 5.86 | 5.86 | -3.14% | 1,365 |
| Apr 28, 2026 | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | - | 4,018 |
| Apr 27, 2026 | 5.84 | 6.23 | 5.71 | 6.05 | 6.05 | 1.00% | 4,993 |
| Apr 24, 2026 | 6.03 | 6.03 | 5.73 | 5.99 | 5.99 | -0.66% | 8,954 |
| Apr 23, 2026 | 5.87 | 6.07 | 5.80 | 6.03 | 6.03 | -0.33% | 6,047 |
| Apr 22, 2026 | 6.08 | 6.08 | 5.78 | 6.05 | 6.05 | -0.49% | 3,990 |
| Apr 21, 2026 | 6.23 | 6.23 | 6.08 | 6.08 | 6.08 | -4.85% | 3,474 |
| 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 |