Usha Martin Education & Solutions Limited (NSE:UMESLTD)
India · Delayed Price · Currency is INR 5.46
-0.50 (-8.39%)
Aug 21, 2026, 3:29 PM IST
NSE:UMESLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.08 | 6.08 | 5.37 | 5.46 | 5.46 | -8.39% | 111,981 |
| Aug 20, 2026 | 5.80 | 6.06 | 5.76 | 5.96 | 5.96 | 2.76% | 20,066 |
| Aug 19, 2026 | 5.86 | 6.39 | 5.71 | 5.80 | 5.80 | -1.36% | 74,662 |
| Aug 18, 2026 | 6.02 | 6.02 | 5.66 | 5.88 | 5.88 | -2.33% | 11,809 |
| Aug 17, 2026 | 5.96 | 6.07 | 5.70 | 6.02 | 6.02 | 3.44% | 20,769 |
| Aug 14, 2026 | 5.99 | 6.28 | 5.74 | 5.82 | 5.82 | -2.84% | 16,024 |
| Aug 13, 2026 | 6.40 | 6.40 | 5.90 | 5.99 | 5.99 | -4.47% | 43,493 |
| Aug 12, 2026 | 6.48 | 6.51 | 6.10 | 6.27 | 6.27 | 5.56% | 114,107 |
| Aug 11, 2026 | 5.82 | 5.94 | 5.82 | 5.94 | 5.94 | 10.00% | 29,611 |
| Aug 10, 2026 | 5.68 | 5.68 | 5.18 | 5.40 | 5.40 | -3.05% | 4,447 |
| Aug 7, 2026 | 5.53 | 5.59 | 5.50 | 5.57 | 5.57 | 1.64% | 1,543 |
| Aug 6, 2026 | 5.55 | 5.65 | 5.35 | 5.48 | 5.48 | 0.74% | 1,694 |
| Aug 5, 2026 | 5.46 | 5.66 | 5.42 | 5.44 | 5.44 | -0.37% | 11,917 |
| Aug 4, 2026 | 5.51 | 5.66 | 5.45 | 5.46 | 5.46 | -0.91% | 4,847 |
| Aug 3, 2026 | 5.51 | 5.64 | 5.40 | 5.51 | 5.51 | 0.92% | 9,408 |
| Jul 31, 2026 | 5.24 | 5.66 | 5.24 | 5.46 | 5.46 | -0.73% | 4,304 |
| Jul 30, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -2.14% | 9,007 |
| Jul 29, 2026 | 5.75 | 5.75 | 5.50 | 5.62 | 5.62 | 1.81% | 4,617 |
| Jul 28, 2026 | 5.26 | 5.62 | 5.26 | 5.52 | 5.52 | 2.99% | 18,683 |
| Jul 27, 2026 | 5.55 | 5.55 | 5.14 | 5.36 | 5.36 | -0.56% | 13,427 |
| Jul 24, 2026 | 5.36 | 5.50 | 5.36 | 5.39 | 5.39 | 0.19% | 1,451 |
| Jul 23, 2026 | 5.42 | 5.59 | 5.36 | 5.38 | 5.38 | -4.27% | 10,253 |
| Jul 22, 2026 | 5.49 | 5.70 | 5.32 | 5.62 | 5.62 | 2.37% | 3,350 |
| Jul 21, 2026 | 5.56 | 5.58 | 5.21 | 5.49 | 5.49 | 3.20% | 11,207 |
| Jul 20, 2026 | 5.57 | 5.57 | 5.20 | 5.32 | 5.32 | -1.48% | 2,122 |
| Jul 17, 2026 | 5.60 | 5.65 | 5.40 | 5.40 | 5.40 | -2.70% | 7,056 |
| Jul 16, 2026 | 5.83 | 5.85 | 5.51 | 5.55 | 5.55 | -3.48% | 39,703 |
| Jul 15, 2026 | 5.85 | 5.99 | 5.68 | 5.75 | 5.75 | -1.20% | 15,355 |
| Jul 14, 2026 | 5.97 | 5.97 | 5.53 | 5.82 | 5.82 | - | 62,858 |
| Jul 13, 2026 | 5.81 | 5.84 | 5.63 | 5.82 | 5.82 | 0.17% | 12,051 |
| Jul 10, 2026 | 5.78 | 5.94 | 5.56 | 5.81 | 5.81 | -0.51% | 5,715 |
| Jul 9, 2026 | 5.60 | 5.85 | 5.50 | 5.84 | 5.84 | 4.66% | 28,352 |
| Jul 8, 2026 | 5.81 | 5.81 | 5.58 | 5.58 | 5.58 | -4.94% | 25,613 |
| Jul 7, 2026 | 5.98 | 5.98 | 5.50 | 5.87 | 5.87 | 1.91% | 48,928 |
| Jul 6, 2026 | 5.88 | 6.09 | 5.75 | 5.76 | 5.76 | -4.64% | 11,934 |
| Jul 3, 2026 | 6.61 | 6.61 | 5.99 | 6.04 | 6.04 | -4.13% | 28,908 |
| Jul 2, 2026 | 6.41 | 6.41 | 6.02 | 6.30 | 6.30 | 3.11% | 140,429 |
| Jul 1, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4.98% | 9,712 |
| Jun 30, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 4.86% | 39,230 |
| Jun 29, 2026 | 5.84 | 5.84 | 5.31 | 5.55 | 5.55 | -0.54% | 678,909 |
| Jun 25, 2026 | 5.63 | 5.77 | 5.52 | 5.58 | 5.58 | -1.24% | 1,337 |
| Jun 24, 2026 | 5.73 | 5.84 | 5.47 | 5.65 | 5.65 | -1.40% | 4,803 |
| Jun 23, 2026 | 5.50 | 5.73 | 5.50 | 5.73 | 5.73 | 3.62% | 10,887 |
| Jun 22, 2026 | 5.74 | 5.74 | 5.50 | 5.53 | 5.53 | -3.66% | 4,526 |
| Jun 19, 2026 | 5.60 | 5.90 | 5.47 | 5.74 | 5.74 | -0.17% | 24,110 |
| Jun 18, 2026 | 5.88 | 5.88 | 5.58 | 5.75 | 5.75 | -1.03% | 1,778 |
| Jun 17, 2026 | 5.75 | 5.90 | 5.56 | 5.81 | 5.81 | 1.04% | 5,903 |
| Jun 16, 2026 | 5.60 | 5.95 | 5.42 | 5.75 | 5.75 | 0.88% | 53,394 |
| Jun 15, 2026 | 5.55 | 5.99 | 5.46 | 5.70 | 5.70 | -0.70% | 73,643 |
| Jun 12, 2026 | 5.37 | 5.88 | 5.37 | 5.74 | 5.74 | 1.77% | 1,170 |