Usha Martin Education & Solutions Limited (NSE:UMESLTD)
India · Delayed Price · Currency is INR 6.47
+0.16 (2.54%)
Mar 27, 2026, 3:22 PM IST
NSE:UMESLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.35 | 6.56 | 6.17 | 6.47 | 6.47 | 2.54% | 59,080 |
| Mar 25, 2026 | 6.33 | 6.53 | 6.03 | 6.31 | 6.31 | -0.32% | 75,885 |
| Mar 24, 2026 | 6.89 | 6.89 | 6.26 | 6.33 | 6.33 | -3.80% | 40,163 |
| Mar 23, 2026 | 6.56 | 6.83 | 6.20 | 6.58 | 6.58 | 1.08% | 206,562 |
| Mar 20, 2026 | 5.90 | 6.51 | 5.89 | 6.51 | 6.51 | 5.00% | 109,479 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.16 | 6.20 | 6.20 | -4.32% | 53,396 |
| Mar 18, 2026 | 6.00 | 6.59 | 6.00 | 6.48 | 6.48 | 5.54% | 83,322 |
| Mar 17, 2026 | 6.44 | 6.88 | 5.81 | 6.14 | 6.14 | -4.81% | 172,174 |
| Mar 16, 2026 | 6.65 | 7.14 | 6.11 | 6.45 | 6.45 | -0.92% | 353,457 |
| Mar 13, 2026 | 6.40 | 6.57 | 5.81 | 6.51 | 6.51 | 8.86% | 1,240,944 |
| Mar 12, 2026 | 5.70 | 5.98 | 5.30 | 5.98 | 5.98 | 19.84% | 710,625 |
| Mar 11, 2026 | 4.22 | 4.99 | 4.15 | 4.99 | 4.99 | 19.95% | 493,764 |
| Mar 10, 2026 | 4.13 | 4.25 | 4.06 | 4.16 | 4.16 | 0.97% | 6,195 |
| Mar 9, 2026 | 4.12 | 4.30 | 4.03 | 4.12 | 4.12 | - | 9,005 |
| Mar 6, 2026 | 4.36 | 4.48 | 4.00 | 4.12 | 4.12 | -2.14% | 27,127 |
| Mar 5, 2026 | 4.55 | 4.56 | 4.10 | 4.21 | 4.21 | 6.85% | 19,863 |
| Mar 4, 2026 | 4.03 | 4.04 | 3.88 | 3.94 | 3.94 | -2.48% | 8,967 |
| Mar 2, 2026 | 4.10 | 4.10 | 3.90 | 4.04 | 4.04 | -1.46% | 15,290 |
| Feb 27, 2026 | 4.44 | 4.44 | 4.00 | 4.10 | 4.10 | -0.97% | 100,254 |
| Feb 26, 2026 | 4.60 | 4.70 | 4.00 | 4.14 | 4.14 | -10.00% | 243,719 |
| Feb 25, 2026 | 4.31 | 4.70 | 4.11 | 4.60 | 4.60 | 4.55% | 46,062 |
| Feb 24, 2026 | 4.26 | 4.58 | 4.20 | 4.40 | 4.40 | -0.45% | 9,701 |
| Feb 23, 2026 | 4.66 | 4.66 | 4.30 | 4.42 | 4.42 | 2.31% | 7,768 |
| Feb 20, 2026 | 4.70 | 4.70 | 4.21 | 4.32 | 4.32 | -5.26% | 42,391 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.52 | 4.56 | 4.56 | -1.51% | 8,808 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.50 | 4.63 | 4.63 | 2.43% | 34,725 |
| Feb 17, 2026 | 4.90 | 4.90 | 4.45 | 4.52 | 4.52 | -1.53% | 12,631 |
| Feb 16, 2026 | 4.79 | 4.91 | 4.50 | 4.59 | 4.59 | 0.22% | 98,871 |
| Feb 13, 2026 | 4.83 | 4.83 | 4.45 | 4.58 | 4.58 | -1.51% | 11,561 |
| Feb 12, 2026 | 4.76 | 4.86 | 4.54 | 4.65 | 4.65 | -2.31% | 15,099 |
| Feb 11, 2026 | 4.83 | 4.83 | 4.53 | 4.76 | 4.76 | 1.71% | 12,416 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.35 | 4.68 | 4.68 | -1.06% | 17,946 |
| Feb 9, 2026 | 4.90 | 4.90 | 4.27 | 4.73 | 4.73 | 2.38% | 79,904 |
| Feb 6, 2026 | 4.79 | 4.79 | 4.44 | 4.62 | 4.62 | -1.49% | 13,306 |
| Feb 5, 2026 | 4.54 | 4.92 | 4.37 | 4.69 | 4.69 | -2.90% | 38,855 |
| Feb 4, 2026 | 4.70 | 4.88 | 4.41 | 4.83 | 4.83 | 7.10% | 57,403 |
| Feb 3, 2026 | 4.89 | 4.89 | 4.06 | 4.51 | 4.51 | -2.80% | 43,321 |
| Feb 2, 2026 | 4.87 | 4.87 | 4.34 | 4.64 | 4.64 | 1.98% | 4,162 |
| Feb 1, 2026 | 4.59 | 4.83 | 4.24 | 4.55 | 4.55 | -1.09% | 5,812 |
| Jan 30, 2026 | 4.85 | 4.85 | 4.41 | 4.60 | 4.60 | -0.43% | 8,494 |
| Jan 29, 2026 | 4.51 | 4.78 | 4.51 | 4.62 | 4.62 | 0.22% | 16,872 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.35 | 4.61 | 4.61 | -2.74% | 43,599 |
| Jan 27, 2026 | 5.06 | 5.06 | 4.67 | 4.74 | 4.74 | -1.04% | 4,849 |
| Jan 23, 2026 | 4.93 | 5.04 | 4.65 | 4.79 | 4.79 | -0.21% | 21,744 |
| Jan 22, 2026 | 4.77 | 4.95 | 4.42 | 4.80 | 4.80 | 3.00% | 30,498 |
| Jan 21, 2026 | 4.31 | 4.80 | 4.31 | 4.66 | 4.66 | -1.69% | 43,367 |
| Jan 20, 2026 | 4.88 | 4.88 | 4.58 | 4.74 | 4.74 | -0.63% | 16,686 |
| Jan 19, 2026 | 5.03 | 5.03 | 4.52 | 4.77 | 4.77 | -3.25% | 41,142 |
| Jan 16, 2026 | 4.80 | 5.07 | 4.75 | 4.93 | 4.93 | 1.44% | 33,689 |
| Jan 14, 2026 | 5.01 | 5.01 | 4.80 | 4.86 | 4.86 | -1.82% | 16,653 |