Usha Financial Services Limited (NSE:USHAFIN)
India · Delayed Price · Currency is INR 31.35
-0.30 (-0.95%)
At close: May 8, 2026
Usha Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 36.90 | 38.85 | 33.85 | 38.40 | 38.40 | 18.52% | 398,400 |
| Mar 18, 2026 | 26.90 | 32.40 | 26.90 | 32.40 | 32.40 | 20.00% | 230,400 |
| Mar 17, 2026 | 27.70 | 27.70 | 27.00 | 27.00 | 27.00 | -6.74% | 16,000 |
| Mar 16, 2026 | 27.50 | 28.95 | 27.50 | 28.95 | 28.95 | 3.95% | 3,200 |
| Mar 13, 2026 | 27.15 | 28.00 | 27.15 | 27.85 | 27.85 | 2.58% | 9,600 |
| Mar 12, 2026 | 27.20 | 27.50 | 27.15 | 27.15 | 27.15 | -0.18% | 14,400 |
| Mar 11, 2026 | 28.20 | 28.50 | 27.20 | 27.20 | 27.20 | 0.74% | 19,200 |
| Mar 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.74% | 1,600 |
| Mar 9, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 3,200 |
| 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 |