Usha Martin Limited (LUX:USHMA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 21.40
+0.20 (0.94%)
At close: Aug 22, 2025
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Aug 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Aug 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Aug 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | - |
| Aug 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Aug 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Aug 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.58% | - |
| Aug 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jul 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jul 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jul 29, 2025 | 21.67 | 21.67 | 21.67 | 21.80 | 21.67 | 3.81% | - |
| Jul 28, 2025 | 20.87 | 20.87 | 20.87 | 21.00 | 20.87 | -0.94% | - |
| Jul 25, 2025 | 21.07 | 21.07 | 21.07 | 21.20 | 21.07 | -2.75% | - |
| Jul 24, 2025 | 21.67 | 21.67 | 21.67 | 21.80 | 21.67 | -0.91% | - |
| Jul 23, 2025 | 21.87 | 21.87 | 21.87 | 22.00 | 21.87 | - | - |
| Jul 22, 2025 | 21.87 | 21.87 | 21.87 | 22.00 | 21.87 | -0.90% | - |
| Jul 21, 2025 | 22.07 | 22.07 | 22.07 | 22.20 | 22.07 | - | - |
| Jul 18, 2025 | 22.07 | 22.07 | 22.07 | 22.20 | 22.07 | -0.89% | - |
| Jul 17, 2025 | 22.26 | 22.26 | 22.26 | 22.40 | 22.26 | 0.90% | - |
| Jul 16, 2025 | 22.07 | 22.07 | 22.07 | 22.20 | 22.07 | -2.63% | - |
| Jul 15, 2025 | 22.66 | 22.66 | 22.66 | 22.80 | 22.66 | 0.88% | - |
| Jul 14, 2025 | 22.46 | 22.46 | 22.46 | 22.60 | 22.46 | 4.63% | - |
| Jul 11, 2025 | 21.47 | 21.47 | 21.47 | 21.60 | 21.47 | 0.93% | - |
| Jul 10, 2025 | 21.27 | 21.27 | 21.27 | 21.40 | 21.27 | - | - |
| Jul 9, 2025 | 21.27 | 21.27 | 21.27 | 21.40 | 21.27 | -1.83% | - |
| Jul 8, 2025 | 21.67 | 21.67 | 21.67 | 21.80 | 21.67 | - | - |
| Jul 7, 2025 | 21.67 | 21.67 | 21.67 | 21.80 | 21.67 | 0.93% | - |
| Jul 4, 2025 | 21.47 | 21.47 | 21.47 | 21.60 | 21.47 | - | - |
| Jul 3, 2025 | 21.47 | 21.47 | 21.47 | 21.60 | 21.47 | 0.93% | - |
| Jul 2, 2025 | 21.27 | 21.27 | 21.27 | 21.40 | 21.27 | 0.94% | - |
| Jul 1, 2025 | 21.07 | 21.07 | 21.07 | 21.20 | 21.07 | -0.93% | - |
| Jun 30, 2025 | 21.27 | 21.27 | 21.27 | 21.40 | 21.27 | 2.88% | - |
| Jun 27, 2025 | 20.67 | 20.67 | 20.67 | 20.80 | 20.67 | 2.97% | - |
| Jun 26, 2025 | 20.08 | 20.08 | 20.08 | 20.20 | 20.08 | 3.59% | - |
| Jun 25, 2025 | 19.38 | 19.38 | 19.38 | 19.50 | 19.38 | 1.56% | - |
| Jun 24, 2025 | 19.08 | 19.08 | 19.08 | 19.20 | 19.08 | 7.26% | - |
| Jun 23, 2025 | 17.79 | 17.79 | 17.79 | 17.90 | 17.79 | - | - |
| Jun 20, 2025 | 17.79 | 17.79 | 17.79 | 17.90 | 17.79 | - | - |
| Jun 19, 2025 | 17.79 | 17.79 | 17.79 | 17.90 | 17.79 | -0.56% | - |
| Jun 18, 2025 | 17.89 | 17.89 | 17.89 | 18.00 | 17.89 | 0.56% | - |
| Jun 17, 2025 | 17.79 | 17.79 | 17.79 | 17.90 | 17.79 | - | - |
| Jun 16, 2025 | 17.79 | 17.79 | 17.79 | 17.90 | 17.79 | - | - |
| Jun 13, 2025 | 17.79 | 17.79 | 17.79 | 17.90 | 17.79 | -1.10% | - |