Usha Financial Services Limited (NSE:USHAFIN)
India · Delayed Price · Currency is INR 45.00
+1.00 (2.27%)
At close: Aug 21, 2026
Usha Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.35% | 1,600 |
| Jul 15, 2026 | 33.00 | 34.50 | 33.00 | 34.50 | 34.50 | 5.18% | 17,600 |
| Jul 14, 2026 | 32.85 | 32.85 | 32.80 | 32.80 | 32.80 | -4.51% | 3,200 |
| Jul 13, 2026 | 34.00 | 34.35 | 34.00 | 34.35 | 34.35 | 3.46% | 16,000 |
| Jul 10, 2026 | 33.25 | 33.25 | 33.20 | 33.20 | 33.20 | -2.35% | 3,200 |
| Jul 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.56% | 17,600 |
| Jul 7, 2026 | 35.35 | 35.35 | 31.95 | 33.15 | 33.15 | -10.41% | 304,000 |
| Jul 6, 2026 | 35.60 | 37.00 | 35.60 | 37.00 | 37.00 | 8.66% | 22,400 |
| Jun 30, 2026 | 34.70 | 34.70 | 34.05 | 34.05 | 34.05 | -6.33% | 3,200 |
| Jun 29, 2026 | 34.25 | 36.35 | 34.25 | 36.35 | 36.35 | 8.67% | 19,200 |
| Jun 25, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | 1,600 |
| Jun 24, 2026 | 33.05 | 33.45 | 33.05 | 33.45 | 33.45 | -2.90% | 3,200 |
| Jun 23, 2026 | 34.05 | 36.00 | 33.05 | 34.45 | 34.45 | -0.43% | 27,200 |
| Jun 22, 2026 | 37.25 | 37.60 | 34.60 | 34.60 | 34.60 | -3.89% | 35,200 |
| Jun 19, 2026 | 34.70 | 37.50 | 34.70 | 36.00 | 36.00 | 3.75% | 22,400 |
| Jun 18, 2026 | 34.80 | 36.35 | 34.70 | 34.70 | 34.70 | 4.20% | 8,000 |
| Jun 17, 2026 | 36.45 | 36.45 | 33.30 | 33.30 | 33.30 | -4.58% | 4,800 |
| Jun 16, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 1,600 |
| Jun 11, 2026 | 35.50 | 35.50 | 34.90 | 34.90 | 34.90 | -5.68% | 6,400 |
| Jun 10, 2026 | 36.25 | 37.00 | 36.25 | 37.00 | 37.00 | 2.07% | 20,800 |
| Jun 9, 2026 | 33.95 | 36.40 | 33.95 | 36.25 | 36.25 | 6.77% | 24,000 |
| Jun 8, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | 1,600 |
| Jun 4, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 4.46% | 1,600 |
| Jun 3, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -4.41% | 1,600 |
| Jun 2, 2026 | 35.50 | 36.00 | 34.00 | 34.00 | 34.00 | - | 22,400 |
| Jun 1, 2026 | 33.00 | 34.55 | 33.00 | 34.00 | 34.00 | 7.42% | 14,400 |