Usha Financial Services Limited (NSE:USHAFIN)
India · Delayed Price · Currency is INR 28.05
-0.40 (-1.41%)
At close: Mar 5, 2026
Usha Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.75 | 29.70 | 27.70 | 28.05 | 28.05 | -1.41% | 11,200 |
| Mar 4, 2026 | 27.80 | 28.45 | 27.75 | 28.45 | 28.45 | -0.18% | 9,600 |
| Feb 27, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 0.71% | 3,200 |
| Feb 26, 2026 | 28.80 | 28.80 | 27.95 | 28.30 | 28.30 | -1.05% | 9,600 |
| Feb 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.51% | 1,600 |
| Feb 24, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.35% | 1,600 |
| Feb 23, 2026 | 30.65 | 30.65 | 29.55 | 29.55 | 29.55 | - | 4,800 |
| Feb 20, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.55% | 1,600 |
| Feb 19, 2026 | 29.70 | 29.75 | 29.10 | 29.10 | 29.10 | 2.28% | 9,600 |
| Feb 18, 2026 | 28.25 | 28.45 | 28.25 | 28.45 | 28.45 | - | 9,600 |
| Feb 17, 2026 | 29.00 | 29.50 | 28.40 | 28.45 | 28.45 | -2.23% | 19,200 |
| Feb 16, 2026 | 30.00 | 30.00 | 29.10 | 29.10 | 29.10 | 0.34% | 3,200 |
| Feb 13, 2026 | 30.95 | 30.95 | 29.00 | 29.00 | 29.00 | -3.33% | 8,000 |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 1,600 |
| Feb 10, 2026 | 31.00 | 31.00 | 30.00 | 30.10 | 30.10 | 0.33% | 11,200 |
| Feb 9, 2026 | 30.10 | 30.15 | 30.00 | 30.00 | 30.00 | 3.27% | 6,400 |
| Feb 6, 2026 | 29.30 | 29.50 | 29.00 | 29.05 | 29.05 | -0.51% | 8,000 |
| Feb 5, 2026 | 29.65 | 29.65 | 28.25 | 29.20 | 29.20 | -5.81% | 6,400 |
| Feb 4, 2026 | 31.05 | 31.05 | 29.10 | 31.00 | 31.00 | -2.67% | 9,600 |
| Feb 3, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | 6,400 |
| Feb 2, 2026 | 31.00 | 31.85 | 31.00 | 31.85 | 31.85 | 6.17% | 9,600 |
| Feb 1, 2026 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 4.17% | 6,400 |
| Jan 30, 2026 | 27.55 | 28.80 | 27.55 | 28.80 | 28.80 | 1.05% | 24,000 |
| Jan 29, 2026 | 29.85 | 29.85 | 28.50 | 28.50 | 28.50 | -1.72% | 16,000 |
| Jan 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,200 |
| Jan 27, 2026 | 29.00 | 30.20 | 29.00 | 29.00 | 29.00 | - | 214,400 |
| Jan 23, 2026 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -2.85% | 3,200 |
| Jan 22, 2026 | 31.90 | 31.90 | 26.75 | 29.85 | 29.85 | -10.63% | 99,200 |
| Jan 21, 2026 | 32.00 | 33.40 | 31.60 | 33.40 | 33.40 | 4.37% | 9,600 |
| Jan 20, 2026 | 34.15 | 34.15 | 31.55 | 32.00 | 32.00 | -10.49% | 56,000 |
| Jan 19, 2026 | 35.00 | 36.55 | 32.00 | 35.75 | 35.75 | 2.14% | 24,000 |
| Jan 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,600 |
| Jan 14, 2026 | 38.20 | 38.20 | 32.00 | 35.00 | 35.00 | -12.50% | 201,600 |
| Jan 13, 2026 | 40.00 | 40.10 | 40.00 | 40.00 | 40.00 | 4.44% | 11,200 |
| Jan 12, 2026 | 38.20 | 38.30 | 38.20 | 38.30 | 38.30 | -4.25% | 6,400 |
| Jan 9, 2026 | 38.35 | 40.00 | 38.30 | 40.00 | 40.00 | -0.25% | 6,400 |
| Jan 8, 2026 | 40.45 | 40.45 | 40.10 | 40.10 | 40.10 | -4.52% | 4,800 |
| Jan 7, 2026 | 41.95 | 42.00 | 41.95 | 42.00 | 42.00 | 4.48% | 6,400 |
| Jan 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 1,600 |
| Jan 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -4.40% | 1,600 |
| Jan 2, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - | 1,600 |
| Jan 1, 2026 | 39.00 | 44.00 | 39.00 | 42.05 | 42.05 | 5.12% | 22,400 |
| Dec 31, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -8.78% | 12,800 |
| Dec 30, 2025 | 41.45 | 43.85 | 41.45 | 43.85 | 43.85 | 1.98% | 17,600 |
| Dec 29, 2025 | 41.70 | 43.00 | 41.70 | 43.00 | 43.00 | 1.53% | 8,000 |
| Dec 26, 2025 | 37.60 | 45.00 | 37.60 | 42.35 | 42.35 | 12.63% | 153,600 |
| Dec 24, 2025 | 35.45 | 38.00 | 35.45 | 37.60 | 37.60 | 4.44% | 14,400 |
| Dec 23, 2025 | 36.00 | 36.00 | 35.90 | 36.00 | 36.00 | - | 422,400 |
| Dec 22, 2025 | 36.00 | 36.00 | 35.85 | 36.00 | 36.00 | 2.86% | 73,600 |
| Dec 19, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 11,200 |