Usha Martin Education & Solutions Limited (NSE:UMESLTD)
India · Delayed Price · Currency is INR 4.250
-0.270 (-5.97%)
Oct 23, 2026, 3:29 PM IST
NSE:UMESLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.52 | 4.64 | 4.11 | 4.25 | 4.25 | -5.97% | 12,800 |
| Oct 22, 2026 | 4.42 | 4.68 | 4.40 | 4.52 | 4.52 | 2.26% | 8,812 |
| Oct 21, 2026 | 4.97 | 4.97 | 4.12 | 4.42 | 4.42 | -1.56% | 203,770 |
| Oct 19, 2026 | 4.70 | 4.91 | 4.45 | 4.49 | 4.49 | -7.80% | 6,105 |
| Oct 16, 2026 | 4.69 | 5.14 | 4.30 | 4.87 | 4.87 | 3.40% | 45,707 |
| Oct 15, 2026 | 4.56 | 4.81 | 4.42 | 4.71 | 4.71 | 2.84% | 16,672 |
| Oct 14, 2026 | 4.60 | 4.60 | 4.40 | 4.58 | 4.58 | -0.43% | 13,096 |
| Oct 13, 2026 | 4.20 | 4.63 | 4.20 | 4.60 | 4.60 | 6.24% | 27,261 |
| Oct 12, 2026 | 4.51 | 4.54 | 4.33 | 4.33 | 4.33 | -1.59% | 17,593 |
| Oct 9, 2026 | 4.66 | 4.66 | 4.30 | 4.40 | 4.40 | -3.72% | 21,749 |
| Oct 8, 2026 | 4.68 | 4.68 | 4.43 | 4.57 | 4.57 | 1.33% | 17,815 |
| Oct 7, 2026 | 4.39 | 4.70 | 4.39 | 4.51 | 4.51 | 1.35% | 58,235 |
| Oct 6, 2026 | 4.59 | 4.59 | 4.26 | 4.45 | 4.45 | 1.83% | 3,511 |
| Oct 5, 2026 | 4.80 | 4.80 | 4.28 | 4.37 | 4.37 | -4.38% | 7,898 |
| Oct 1, 2026 | 4.53 | 4.58 | 4.30 | 4.57 | 4.57 | 1.78% | 6,153 |
| Sep 30, 2026 | 4.69 | 4.69 | 4.15 | 4.49 | 4.49 | 1.81% | 22,388 |
| Sep 29, 2026 | 4.71 | 4.71 | 4.35 | 4.41 | 4.41 | -3.92% | 14,937 |
| Sep 28, 2026 | 4.70 | 4.72 | 4.45 | 4.59 | 4.59 | 0.88% | 17,026 |
| Sep 25, 2026 | 4.51 | 4.74 | 4.40 | 4.55 | 4.55 | 0.89% | 21,477 |
| Sep 24, 2026 | 4.51 | 4.85 | 4.49 | 4.51 | 4.51 | -1.96% | 39,599 |
| Sep 23, 2026 | 4.30 | 4.67 | 4.30 | 4.60 | 4.60 | 0.66% | 40,679 |
| Sep 22, 2026 | 4.34 | 4.64 | 4.27 | 4.57 | 4.57 | 7.53% | 45,624 |
| Sep 21, 2026 | 4.58 | 4.82 | 4.06 | 4.25 | 4.25 | -3.19% | 83,442 |
| Sep 18, 2026 | 4.10 | 4.44 | 3.76 | 4.39 | 4.39 | 7.60% | 63,578 |
| Sep 17, 2026 | 4.08 | 4.34 | 4.00 | 4.08 | 4.08 | - | 82,484 |
| Sep 16, 2026 | 4.90 | 4.90 | 4.08 | 4.08 | 4.08 | -9.93% | 363,161 |
| Sep 15, 2026 | 4.97 | 5.14 | 4.48 | 4.53 | 4.53 | -8.85% | 145,521 |
| Sep 11, 2026 | 4.99 | 5.02 | 4.70 | 4.97 | 4.97 | -0.80% | 28,419 |
| Sep 10, 2026 | 5.07 | 5.08 | 4.96 | 5.01 | 5.01 | -1.38% | 6,984 |
| Sep 9, 2026 | 5.10 | 5.13 | 4.96 | 5.08 | 5.08 | - | 1,680 |
| Sep 8, 2026 | 5.14 | 5.18 | 5.00 | 5.08 | 5.08 | -0.20% | 4,272 |
| Sep 7, 2026 | 5.19 | 5.19 | 4.92 | 5.09 | 5.09 | - | 22,429 |
| Sep 4, 2026 | 5.40 | 5.40 | 4.80 | 5.09 | 5.09 | 1.80% | 12,835 |
| Sep 3, 2026 | 4.90 | 5.12 | 4.90 | 5.00 | 5.00 | 2.46% | 10,967 |
| Sep 2, 2026 | 4.89 | 5.04 | 4.80 | 4.88 | 4.88 | -0.61% | 15,908 |
| Sep 1, 2026 | 5.56 | 5.56 | 4.91 | 4.91 | 4.91 | -9.91% | 206,608 |
| Aug 31, 2026 | 5.30 | 5.65 | 4.93 | 5.45 | 5.45 | 2.83% | 22,729 |
| Aug 28, 2026 | 5.50 | 5.50 | 4.80 | 5.30 | 5.30 | 3.11% | 29,979 |
| Aug 27, 2026 | 5.72 | 5.72 | 5.05 | 5.14 | 5.14 | -8.38% | 126,042 |
| Aug 26, 2026 | 5.89 | 5.89 | 5.50 | 5.61 | 5.61 | -0.36% | 16,780 |
| Aug 25, 2026 | 6.19 | 6.19 | 5.45 | 5.63 | 5.63 | -3.76% | 129,301 |
| Aug 24, 2026 | 5.36 | 6.00 | 5.07 | 5.85 | 5.85 | 7.14% | 88,886 |
| 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 |