Usha Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	31.65	31.65	31.65	31.65	31.65	-3.06%	1,600
May 27, 2026	33.70	33.70	32.25	32.65	32.65	-7.51%	17,600
May 25, 2026	35.50	35.50	35.20	35.30	35.30	-4.21%	6,400
May 22, 2026	37.20	39.00	35.55	36.85	36.85	3.51%	52,800
May 21, 2026	32.15	36.45	32.15	35.60	35.60	14.84%	60,800
May 20, 2026	31.00	31.35	31.00	31.00	31.00	3.33%	6,400
May 19, 2026	29.30	30.75	29.25	30.00	30.00	6.38%	28,800
May 18, 2026	28.90	29.65	28.00	28.20	28.20	-2.42%	14,400
May 15, 2026	29.95	30.00	28.90	28.90	28.90	-0.52%	8,000
May 14, 2026	30.50	30.50	29.00	29.05	29.05	-3.17%	14,400
May 13, 2026	30.00	30.50	30.00	30.00	30.00	-2.91%	9,600
May 12, 2026	30.05	30.90	30.05	30.90	30.90	-0.32%	8,000
May 11, 2026	31.00	31.00	31.00	31.00	31.00	-1.12%	9,600
May 8, 2026	31.40	31.50	31.20	31.35	31.35	-0.95%	8,000
May 7, 2026	30.85	32.00	30.85	31.65	31.65	0.32%	11,200
May 6, 2026	32.35	32.35	31.55	31.55	31.55	1.77%	4,800
May 5, 2026	30.40	32.45	30.40	31.00	31.00	-2.52%	6,400
Apr 30, 2026	31.50	31.80	31.50	31.80	31.80	4.43%	3,200
Apr 29, 2026	33.55	33.55	30.45	30.45	30.45	-8.70%	14,400
Apr 28, 2026	33.30	34.00	33.30	33.35	33.35	-2.20%	6,400
Apr 24, 2026	34.10	34.10	34.10	34.10	34.10	-1.59%	1,600
Apr 23, 2026	35.10	35.10	33.70	34.65	34.65	2.67%	12,800
Apr 21, 2026	34.85	34.85	33.75	33.75	33.75	1.05%	3,200
Apr 20, 2026	34.60	34.60	33.40	33.40	33.40	-1.91%	3,200
Apr 17, 2026	35.05	35.10	34.05	34.05	34.05	-1.16%	6,400
Apr 16, 2026	35.00	35.10	33.85	34.45	34.45	-1.29%	6,400
Apr 15, 2026	33.70	35.00	33.70	34.90	34.90	8.22%	16,000
Apr 13, 2026	32.20	32.25	32.20	32.25	32.25	-1.83%	11,200
Apr 10, 2026	32.85	32.85	32.85	32.85	32.85	-	1,600
Apr 8, 2026	31.45	32.85	31.45	32.85	32.85	4.45%	12,800
Apr 7, 2026	31.05	31.45	30.00	31.45	31.45	2.44%	8,000
Apr 6, 2026	31.50	31.50	29.10	30.70	30.70	-3.61%	19,200
Apr 1, 2026	31.80	31.85	31.80	31.85	31.85	4.43%	3,200
Mar 30, 2026	29.50	30.50	28.15	30.50	30.50	-0.81%	56,000
Mar 27, 2026	31.00	31.25	30.50	30.75	30.75	-2.38%	12,800
Mar 24, 2026	31.40	31.50	31.40	31.50	31.50	0.32%	6,400
Mar 23, 2026	33.05	33.05	31.25	31.40	31.40	-9.25%	9,600
Mar 20, 2026	39.00	40.10	34.60	34.60	34.60	-9.90%	38,400