Usha Martin Education & Solutions Limited (NSE:UMESLTD)
India · Delayed Price · Currency is INR 4.500
-0.100 (-2.17%)
Sep 24, 2026, 3:24 PM IST
NSE:UMESLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |