Usha Financial Services Limited (NSE:USHAFIN)
India · Delayed Price · Currency is INR 46.70
-1.75 (-3.61%)
At close: Oct 1, 2026
Usha Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 46.80 | 46.80 | 46.50 | 46.70 | 46.70 | -3.61% | 12,800 |
| Sep 30, 2026 | 48.35 | 48.60 | 48.35 | 48.45 | 48.45 | -4.72% | 22,400 |
| Sep 29, 2026 | 51.00 | 51.00 | 50.85 | 50.85 | 50.85 | -4.95% | 4,800 |
| Sep 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | 1,600 |
| Sep 25, 2026 | 53.50 | 54.00 | 53.30 | 54.00 | 54.00 | -3.23% | 16,000 |
| Sep 24, 2026 | 55.90 | 56.00 | 55.80 | 55.80 | 55.80 | 3.05% | 9,600 |
| Sep 23, 2026 | 51.00 | 54.50 | 51.00 | 54.15 | 54.15 | 6.18% | 43,200 |
| Sep 22, 2026 | 51.00 | 51.00 | 48.50 | 51.00 | 51.00 | - | 25,600 |
| Sep 21, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 36,800 |
| Sep 18, 2026 | 50.00 | 51.50 | 49.20 | 51.00 | 51.00 | 5.81% | 24,000 |
| Sep 16, 2026 | 48.00 | 50.15 | 48.00 | 48.20 | 48.20 | 0.42% | 36,800 |
| Sep 15, 2026 | 50.00 | 52.00 | 48.00 | 48.00 | 48.00 | -4.00% | 24,000 |
| Sep 10, 2026 | 48.70 | 50.00 | 48.70 | 50.00 | 50.00 | - | 4,800 |
| Sep 9, 2026 | 51.40 | 51.40 | 43.45 | 50.00 | 50.00 | -6.98% | 44,800 |
| Sep 8, 2026 | 56.30 | 56.30 | 53.55 | 53.75 | 53.75 | -4.19% | 8,000 |
| Sep 7, 2026 | 54.50 | 56.45 | 52.30 | 56.10 | 56.10 | 2.56% | 48,000 |
| Sep 4, 2026 | 51.50 | 54.95 | 51.25 | 54.70 | 54.70 | 7.25% | 57,600 |
| Sep 3, 2026 | 49.80 | 51.35 | 49.50 | 51.00 | 51.00 | 3.24% | 62,400 |
| Sep 2, 2026 | 48.40 | 49.45 | 48.40 | 49.40 | 49.40 | 2.07% | 44,800 |
| Sep 1, 2026 | 48.10 | 49.35 | 48.00 | 48.40 | 48.40 | 0.73% | 17,600 |
| Aug 31, 2026 | 47.15 | 48.05 | 47.15 | 48.05 | 48.05 | 1.91% | 51,200 |
| Aug 28, 2026 | 47.00 | 47.45 | 46.00 | 47.15 | 47.15 | 3.74% | 44,800 |
| Aug 27, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 3.41% | 1,600 |
| Aug 26, 2026 | 46.05 | 46.05 | 43.95 | 43.95 | 43.95 | -4.46% | 14,400 |
| Aug 25, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 0.66% | 8,000 |
| Aug 24, 2026 | 45.85 | 46.40 | 44.00 | 45.70 | 45.70 | 1.56% | 57,600 |
| Aug 21, 2026 | 42.60 | 45.00 | 42.60 | 45.00 | 45.00 | 2.27% | 33,600 |
| Aug 20, 2026 | 45.80 | 45.95 | 44.00 | 44.00 | 44.00 | - | 11,200 |
| Aug 19, 2026 | 43.90 | 44.75 | 43.90 | 44.00 | 44.00 | 4.76% | 35,200 |
| Aug 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,600 |
| Aug 17, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 3,200 |
| Aug 14, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | -3.15% | 6,400 |
| Aug 13, 2026 | 43.50 | 45.95 | 42.05 | 44.40 | 44.40 | 8.29% | 75,200 |
| Aug 12, 2026 | 43.20 | 43.95 | 41.00 | 41.00 | 41.00 | -4.54% | 19,200 |
| Aug 11, 2026 | 41.00 | 42.95 | 40.50 | 42.95 | 42.95 | 7.11% | 68,800 |
| Aug 10, 2026 | 38.55 | 41.45 | 38.55 | 40.10 | 40.10 | 1.01% | 24,000 |
| Aug 7, 2026 | 38.00 | 39.95 | 38.00 | 39.70 | 39.70 | 5.17% | 59,200 |
| Aug 6, 2026 | 38.00 | 39.45 | 37.70 | 37.75 | 37.75 | - | 65,600 |
| Aug 5, 2026 | 35.80 | 38.00 | 35.35 | 37.75 | 37.75 | 2.03% | 59,200 |
| Aug 4, 2026 | 35.35 | 37.00 | 35.35 | 37.00 | 37.00 | - | 22,400 |
| Aug 3, 2026 | 37.45 | 38.00 | 36.15 | 37.00 | 37.00 | 2.78% | 36,800 |
| Jul 31, 2026 | 34.40 | 36.00 | 34.40 | 36.00 | 36.00 | - | 4,800 |
| Jul 30, 2026 | 35.10 | 37.00 | 35.10 | 36.00 | 36.00 | 6.98% | 28,800 |
| Jul 29, 2026 | 35.10 | 35.10 | 33.65 | 33.65 | 33.65 | -4.13% | 3,200 |
| Jul 27, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 1,600 |
| Jul 24, 2026 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 0.29% | 3,200 |
| Jul 23, 2026 | 34.85 | 35.00 | 34.85 | 35.00 | 35.00 | 4.48% | 12,800 |
| Jul 22, 2026 | 34.40 | 35.90 | 33.50 | 33.50 | 33.50 | -6.94% | 9,600 |
| Jul 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.35% | 3,200 |
| Jul 17, 2026 | 34.50 | 34.55 | 34.50 | 34.50 | 34.50 | 4.55% | 11,200 |