Usha Martin Education & Solutions Limited (NSE:UMESLTD)
India · Delayed Price · Currency is INR 4.800
+0.140 (3.00%)
Jan 22, 2026, 3:26 PM IST
NSE:UMESLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.77 | 4.95 | 4.42 | 4.67 | - | 0.21% | 43,369 |
| 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 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.80 | 4.95 | 4.95 | -0.40% | 14,828 |
| Jan 12, 2026 | 4.86 | 5.05 | 4.70 | 4.97 | 4.97 | 2.26% | 17,959 |
| Jan 9, 2026 | 4.96 | 4.99 | 4.80 | 4.86 | 4.86 | -2.02% | 11,851 |
| Jan 8, 2026 | 5.00 | 5.10 | 4.94 | 4.96 | 4.96 | -0.80% | 17,645 |
| Jan 7, 2026 | 5.05 | 5.11 | 4.97 | 5.00 | 5.00 | - | 8,639 |
| Jan 6, 2026 | 5.19 | 5.19 | 4.97 | 5.00 | 5.00 | -1.77% | 22,986 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.00 | 5.09 | 5.09 | 2.21% | 12,592 |
| Jan 2, 2026 | 4.94 | 5.03 | 4.91 | 4.98 | 4.98 | 0.40% | 7,840 |
| Jan 1, 2026 | 5.05 | 5.13 | 4.92 | 4.96 | 4.96 | -1.39% | 9,695 |
| Dec 31, 2025 | 5.15 | 5.15 | 4.95 | 5.03 | 5.03 | -0.98% | 14,181 |
| Dec 30, 2025 | 5.00 | 5.17 | 4.96 | 5.08 | 5.08 | 1.20% | 18,482 |
| Dec 29, 2025 | 5.05 | 5.22 | 4.96 | 5.02 | 5.02 | -2.14% | 33,855 |
| Dec 26, 2025 | 5.18 | 5.19 | 5.01 | 5.13 | 5.13 | 0.39% | 24,930 |
| Dec 24, 2025 | 4.97 | 5.55 | 4.93 | 5.11 | 5.11 | 3.02% | 39,148 |
| Dec 23, 2025 | 5.07 | 5.07 | 4.93 | 4.96 | 4.96 | -2.17% | 14,887 |
| Dec 22, 2025 | 5.20 | 5.20 | 4.86 | 5.07 | 5.07 | 0.20% | 13,595 |
| Dec 19, 2025 | 4.96 | 5.09 | 4.80 | 5.06 | 5.06 | 1.61% | 13,241 |
| Dec 18, 2025 | 5.07 | 5.07 | 4.56 | 4.98 | 4.98 | -0.20% | 19,755 |
| Dec 17, 2025 | 5.10 | 5.14 | 4.95 | 4.99 | 4.99 | - | 7,997 |
| Dec 16, 2025 | 5.00 | 5.20 | 4.96 | 4.99 | 4.99 | -0.99% | 10,960 |
| Dec 15, 2025 | 5.20 | 5.20 | 4.98 | 5.04 | 5.04 | -0.20% | 7,056 |
| Dec 12, 2025 | 5.08 | 5.20 | 5.02 | 5.05 | 5.05 | -0.59% | 15,204 |
| Dec 11, 2025 | 5.11 | 5.34 | 5.00 | 5.08 | 5.08 | -1.36% | 28,180 |
| Dec 10, 2025 | 5.05 | 5.50 | 5.01 | 5.15 | 5.15 | 4.04% | 153,432 |
| Dec 9, 2025 | 4.85 | 5.09 | 4.85 | 4.95 | 4.95 | -0.20% | 8,845 |
| Dec 8, 2025 | 4.99 | 5.18 | 4.95 | 4.96 | 4.96 | 1.64% | 54,008 |
| Dec 5, 2025 | 4.98 | 6.00 | 4.16 | 4.88 | 4.88 | -4.13% | 312,013 |
| Dec 4, 2025 | 4.97 | 5.12 | 4.95 | 5.09 | 5.09 | 2.83% | 17,279 |
| Dec 3, 2025 | 4.99 | 5.10 | 4.95 | 4.95 | 4.95 | -0.80% | 5,040 |
| Dec 2, 2025 | 4.92 | 5.13 | 4.91 | 4.99 | 4.99 | 1.42% | 13,772 |
| Dec 1, 2025 | 5.00 | 5.00 | 4.82 | 4.92 | 4.92 | 0.82% | 24,386 |
| Nov 28, 2025 | 5.04 | 5.12 | 4.85 | 4.88 | 4.88 | -0.81% | 46,445 |
| Nov 27, 2025 | 5.12 | 5.12 | 4.86 | 4.92 | 4.92 | -1.60% | 56,719 |
| Nov 26, 2025 | 5.40 | 5.40 | 4.87 | 5.00 | 5.00 | -3.29% | 83,440 |
| Nov 25, 2025 | 5.51 | 6.00 | 5.12 | 5.17 | 5.17 | -4.96% | 126,367 |
| Nov 24, 2025 | 4.97 | 6.08 | 4.88 | 5.44 | 5.44 | 7.30% | 535,302 |
| Nov 21, 2025 | 5.07 | 5.10 | 4.95 | 5.07 | 5.07 | - | 6,689 |
| Nov 20, 2025 | 4.95 | 5.08 | 4.95 | 5.07 | 5.07 | 2.42% | 8,787 |
| Nov 19, 2025 | 5.06 | 5.09 | 4.95 | 4.95 | 4.95 | -1.59% | 20,394 |
| Nov 18, 2025 | 5.01 | 5.11 | 5.00 | 5.03 | 5.03 | -0.79% | 15,965 |
| Nov 17, 2025 | 5.01 | 5.15 | 5.00 | 5.07 | 5.07 | 0.60% | 13,407 |
| Nov 14, 2025 | 5.01 | 5.20 | 4.78 | 5.04 | 5.04 | -1.18% | 36,116 |
| Nov 13, 2025 | 5.10 | 5.19 | 5.01 | 5.10 | 5.10 | - | 7,359 |
| Nov 12, 2025 | 5.23 | 5.38 | 4.95 | 5.10 | 5.10 | -0.78% | 54,072 |