Usha Martin Limited (NSE:USHAMART)
India · Delayed Price · Currency is INR 368.15
-9.50 (-2.52%)
Aug 1, 2025, 3:30 PM IST
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 377.65 | 379.80 | 365.00 | 368.15 | 368.15 | -2.52% | 212,447 |
| Jul 31, 2025 | 373.00 | 383.80 | 369.95 | 377.65 | 377.65 | -0.12% | 333,216 |
| Jul 30, 2025 | 381.50 | 388.70 | 376.70 | 378.10 | 375.10 | -0.11% | 369,788 |
| Jul 29, 2025 | 365.95 | 383.00 | 364.55 | 378.50 | 375.50 | 3.70% | 1,002,949 |
| Jul 28, 2025 | 367.60 | 369.20 | 358.00 | 365.00 | 362.10 | -0.73% | 199,562 |
| Jul 25, 2025 | 372.60 | 377.05 | 366.10 | 367.70 | 364.78 | -2.19% | 234,926 |
| Jul 24, 2025 | 379.20 | 382.90 | 375.25 | 375.95 | 372.97 | -1.35% | 127,436 |
| Jul 23, 2025 | 381.00 | 383.60 | 374.00 | 381.10 | 378.08 | 0.21% | 178,380 |
| Jul 22, 2025 | 383.60 | 386.30 | 379.50 | 380.30 | 377.28 | -0.78% | 220,466 |
| Jul 21, 2025 | 381.35 | 386.70 | 377.70 | 383.30 | 380.26 | 0.50% | 263,030 |
| Jul 18, 2025 | 385.10 | 386.75 | 378.30 | 381.40 | 378.37 | -1.28% | 189,098 |
| Jul 17, 2025 | 382.90 | 390.00 | 382.30 | 386.35 | 383.28 | 1.23% | 379,020 |
| Jul 16, 2025 | 390.75 | 393.20 | 380.20 | 381.65 | 378.62 | -2.23% | 352,395 |
| Jul 15, 2025 | 391.50 | 398.25 | 388.25 | 390.35 | 387.25 | 0.19% | 941,094 |
| Jul 14, 2025 | 371.70 | 391.80 | 367.60 | 389.60 | 386.51 | 5.17% | 1,995,415 |
| Jul 11, 2025 | 366.45 | 372.75 | 365.35 | 370.45 | 367.51 | 1.09% | 248,062 |
| Jul 10, 2025 | 367.00 | 374.05 | 365.20 | 366.45 | 363.54 | -0.43% | 167,518 |
| Jul 9, 2025 | 372.00 | 376.00 | 366.20 | 368.05 | 365.13 | -1.87% | 228,865 |
| Jul 8, 2025 | 373.65 | 376.70 | 370.10 | 375.05 | 372.07 | 0.08% | 401,590 |
| Jul 7, 2025 | 367.00 | 377.55 | 362.50 | 374.75 | 371.78 | 1.20% | 566,524 |
| Jul 4, 2025 | 372.90 | 374.80 | 365.20 | 370.30 | 367.36 | -0.42% | 451,791 |
| Jul 3, 2025 | 363.55 | 377.25 | 362.00 | 371.85 | 368.90 | 2.45% | 1,190,151 |
| Jul 2, 2025 | 364.65 | 365.40 | 357.75 | 362.95 | 360.07 | -0.47% | 404,774 |
| Jul 1, 2025 | 365.65 | 367.50 | 356.75 | 364.65 | 361.76 | -0.53% | 550,795 |
| Jun 30, 2025 | 358.35 | 368.70 | 354.25 | 366.60 | 363.69 | 3.11% | 745,557 |
| Jun 27, 2025 | 347.00 | 361.45 | 343.55 | 355.55 | 352.73 | 2.82% | 2,013,593 |
| Jun 26, 2025 | 337.95 | 349.00 | 332.05 | 345.80 | 343.06 | 2.82% | 1,622,410 |
| Jun 25, 2025 | 333.10 | 341.60 | 332.00 | 336.30 | 333.63 | 1.28% | 1,596,477 |
| Jun 24, 2025 | 313.25 | 338.25 | 313.25 | 332.05 | 329.42 | 7.06% | 9,999,026 |
| Jun 23, 2025 | 311.30 | 314.45 | 308.85 | 310.15 | 307.69 | -1.54% | 643,761 |
| Jun 20, 2025 | 310.00 | 319.00 | 307.55 | 315.00 | 312.50 | 1.29% | 1,732,150 |
| Jun 19, 2025 | 312.00 | 312.10 | 308.60 | 311.00 | 308.53 | -0.30% | 946,166 |
| Jun 18, 2025 | 310.20 | 313.75 | 307.10 | 311.95 | 309.47 | 0.35% | 805,974 |
| Jun 17, 2025 | 308.15 | 312.95 | 306.55 | 310.85 | 308.38 | 0.88% | 1,410,464 |
| Jun 16, 2025 | 308.60 | 316.00 | 302.30 | 308.15 | 305.71 | 0.23% | 729,224 |
| Jun 13, 2025 | 303.05 | 310.80 | 303.05 | 307.45 | 305.01 | -0.76% | 883,279 |
| Jun 12, 2025 | 314.70 | 314.70 | 306.80 | 309.80 | 307.34 | -1.26% | 732,033 |
| Jun 11, 2025 | 309.90 | 316.90 | 306.55 | 313.75 | 311.26 | 1.72% | 1,409,481 |
| Jun 10, 2025 | 318.25 | 318.70 | 306.80 | 308.45 | 306.00 | -2.68% | 599,336 |
| Jun 9, 2025 | 308.90 | 319.90 | 305.30 | 316.95 | 314.44 | 3.53% | 1,257,673 |
| Jun 6, 2025 | 307.85 | 310.75 | 305.10 | 306.15 | 303.72 | -0.08% | 327,805 |
| Jun 5, 2025 | 308.30 | 311.15 | 305.20 | 306.40 | 303.97 | -0.24% | 737,277 |
| Jun 4, 2025 | 314.90 | 315.00 | 306.00 | 307.15 | 304.71 | -1.65% | 399,225 |
| Jun 3, 2025 | 308.70 | 315.00 | 308.70 | 312.30 | 309.82 | 1.43% | 454,686 |
| Jun 2, 2025 | 310.00 | 314.00 | 306.25 | 307.90 | 305.46 | -0.68% | 538,611 |
| May 30, 2025 | 310.35 | 312.45 | 308.55 | 310.00 | 307.54 | -0.08% | 475,310 |
| May 29, 2025 | 313.95 | 317.05 | 309.00 | 310.25 | 307.79 | -0.59% | 497,640 |
| May 28, 2025 | 318.25 | 318.70 | 310.60 | 312.10 | 309.62 | -1.48% | 384,371 |
| May 27, 2025 | 318.65 | 322.35 | 315.75 | 316.80 | 314.29 | -0.11% | 350,882 |
| May 26, 2025 | 323.60 | 328.80 | 314.15 | 317.15 | 314.63 | -2.48% | 1,063,190 |