Usha Martin Education & Solutions Limited (NSE:UMESLTD)
India · Delayed Price · Currency is INR 5.78
+0.21 (3.77%)
May 29, 2026, 3:28 PM IST
NSE:UMESLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.57 | 5.82 | 5.35 | 5.78 | 5.78 | 3.77% | 78,009 |
| May 27, 2026 | 5.55 | 5.57 | 5.32 | 5.57 | 5.57 | 4.90% | 47,196 |
| May 26, 2026 | 5.29 | 5.31 | 5.11 | 5.31 | 5.31 | 4.94% | 64,130 |
| May 25, 2026 | 4.71 | 5.06 | 4.71 | 5.06 | 5.06 | 4.98% | 39,125 |
| May 22, 2026 | 4.88 | 4.95 | 4.66 | 4.82 | 4.82 | 0.63% | 48,810 |
| May 21, 2026 | 4.74 | 4.87 | 4.54 | 4.79 | 4.79 | 1.05% | 12,708 |
| May 20, 2026 | 4.75 | 4.86 | 4.66 | 4.74 | 4.74 | -0.21% | 21,442 |
| May 19, 2026 | 4.56 | 4.85 | 4.56 | 4.75 | 4.75 | -0.84% | 52,036 |
| May 18, 2026 | 5.25 | 5.25 | 4.79 | 4.79 | 4.79 | -4.96% | 136,347 |
| May 15, 2026 | 4.92 | 5.06 | 4.60 | 5.04 | 5.04 | 4.56% | 34,746 |
| May 14, 2026 | 4.80 | 4.97 | 4.51 | 4.82 | 4.82 | 1.69% | 100,874 |
| May 13, 2026 | 4.94 | 5.18 | 4.70 | 4.74 | 4.74 | -4.05% | 126,744 |
| May 12, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -4.82% | 40,265 |
| May 11, 2026 | 5.20 | 5.46 | 5.19 | 5.19 | 5.19 | -4.95% | 64,989 |
| May 8, 2026 | 5.68 | 5.75 | 5.46 | 5.46 | 5.46 | -4.88% | 45,318 |
| May 7, 2026 | 5.94 | 5.94 | 5.51 | 5.74 | 5.74 | -0.86% | 103,201 |
| May 6, 2026 | 6.28 | 6.28 | 5.79 | 5.79 | 5.79 | -4.93% | 83,795 |
| May 5, 2026 | 5.90 | 6.20 | 5.90 | 6.09 | 6.09 | 1.50% | 9,745 |
| May 4, 2026 | 6.00 | 6.22 | 5.95 | 6.00 | 6.00 | 0.84% | 41,254 |
| Apr 30, 2026 | 5.70 | 6.15 | 5.70 | 5.95 | 5.95 | -0.34% | 32,920 |
| Apr 29, 2026 | 5.86 | 6.00 | 5.63 | 5.97 | 5.97 | 1.88% | 6,300 |
| Apr 28, 2026 | 5.86 | 6.14 | 5.82 | 5.86 | 5.86 | - | 10,992 |
| Apr 27, 2026 | 5.89 | 6.14 | 5.80 | 5.86 | 5.86 | -0.34% | 7,174 |
| Apr 24, 2026 | 6.24 | 6.24 | 5.69 | 5.88 | 5.88 | -1.67% | 43,548 |
| Apr 23, 2026 | 5.98 | 6.18 | 5.85 | 5.98 | 5.98 | - | 30,143 |
| Apr 22, 2026 | 6.25 | 6.25 | 5.69 | 5.98 | 5.98 | - | 49,883 |
| Apr 21, 2026 | 6.22 | 6.33 | 5.98 | 5.98 | 5.98 | -4.93% | 96,701 |
| Apr 20, 2026 | 6.55 | 6.55 | 6.17 | 6.29 | 6.29 | -2.48% | 54,417 |
| Apr 17, 2026 | 6.59 | 6.60 | 6.27 | 6.45 | 6.45 | -1.07% | 62,967 |
| Apr 16, 2026 | 6.50 | 6.60 | 6.25 | 6.52 | 6.52 | 1.56% | 44,651 |
| Apr 15, 2026 | 6.40 | 6.60 | 6.40 | 6.42 | 6.42 | -0.93% | 82,516 |
| Apr 13, 2026 | 6.61 | 6.61 | 6.33 | 6.48 | 6.48 | -2.70% | 32,879 |
| Apr 10, 2026 | 6.98 | 6.98 | 6.62 | 6.66 | 6.66 | -3.62% | 34,658 |
| Apr 9, 2026 | 6.98 | 7.00 | 6.65 | 6.91 | 6.91 | 0.88% | 71,291 |
| Apr 8, 2026 | 6.88 | 7.00 | 6.56 | 6.85 | 6.85 | -0.44% | 39,713 |
| Apr 7, 2026 | 6.63 | 7.08 | 6.63 | 6.88 | 6.88 | 1.18% | 33,305 |
| Apr 6, 2026 | 6.78 | 7.08 | 6.75 | 6.80 | 6.80 | 0.59% | 27,058 |
| Apr 2, 2026 | 6.66 | 6.80 | 6.37 | 6.76 | 6.76 | 1.20% | 27,274 |
| Apr 1, 2026 | 6.55 | 6.85 | 6.33 | 6.68 | 6.68 | 1.98% | 65,035 |
| Mar 30, 2026 | 6.20 | 6.79 | 6.20 | 6.55 | 6.55 | 1.24% | 60,091 |
| 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 |