Usha Martin Limited (NSE:USHAMART)
India · Delayed Price · Currency is INR 404.75
-1.90 (-0.47%)
Apr 2, 2026, 1:50 PM IST
NSE:USHAMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 410.15 | 410.20 | 399.05 | 406.65 | 406.65 | 3.88% | 203,044 |
| Mar 30, 2026 | 400.00 | 405.05 | 389.00 | 391.45 | 391.45 | -4.06% | 361,473 |
| Mar 27, 2026 | 414.50 | 415.85 | 402.05 | 408.00 | 408.00 | -1.45% | 529,343 |
| Mar 25, 2026 | 399.90 | 419.10 | 395.55 | 414.00 | 414.00 | 5.25% | 440,197 |
| Mar 24, 2026 | 392.10 | 400.95 | 390.00 | 393.35 | 393.35 | 1.55% | 494,465 |
| Mar 23, 2026 | 397.80 | 398.05 | 380.00 | 387.35 | 387.35 | -3.37% | 598,394 |
| Mar 20, 2026 | 397.30 | 408.00 | 397.15 | 400.85 | 400.85 | 0.93% | 626,335 |
| Mar 19, 2026 | 406.30 | 407.20 | 394.15 | 397.15 | 397.15 | -3.64% | 339,779 |
| Mar 18, 2026 | 402.45 | 414.00 | 399.50 | 412.15 | 412.15 | 3.17% | 259,401 |
| Mar 17, 2026 | 399.00 | 401.30 | 392.15 | 399.50 | 399.50 | 0.57% | 220,329 |
| Mar 16, 2026 | 408.30 | 412.70 | 392.00 | 397.25 | 397.25 | -2.53% | 373,352 |
| Mar 13, 2026 | 415.05 | 419.75 | 406.00 | 407.55 | 407.55 | -3.23% | 337,394 |
| Mar 12, 2026 | 425.10 | 428.00 | 417.60 | 421.15 | 421.15 | -0.93% | 226,514 |
| Mar 11, 2026 | 421.50 | 430.40 | 414.70 | 425.10 | 425.10 | 1.11% | 588,395 |
| Mar 10, 2026 | 410.00 | 421.65 | 410.00 | 420.45 | 420.45 | 3.79% | 275,991 |
| Mar 9, 2026 | 412.60 | 414.95 | 398.25 | 405.10 | 405.10 | -3.32% | 524,729 |
| Mar 6, 2026 | 421.20 | 425.45 | 416.50 | 419.00 | 419.00 | -0.72% | 205,255 |
| Mar 5, 2026 | 414.35 | 424.40 | 414.35 | 422.05 | 422.05 | 1.97% | 575,502 |
| Mar 4, 2026 | 410.90 | 416.90 | 408.60 | 413.90 | 413.90 | -1.67% | 346,370 |
| Mar 2, 2026 | 393.20 | 423.65 | 390.00 | 420.95 | 420.95 | 0.61% | 549,553 |
| Feb 27, 2026 | 423.60 | 423.60 | 415.75 | 418.40 | 418.40 | -1.70% | 309,945 |
| Feb 26, 2026 | 428.50 | 431.95 | 422.70 | 425.65 | 425.65 | -0.02% | 566,980 |
| Feb 25, 2026 | 406.15 | 441.00 | 404.35 | 425.75 | 425.75 | 4.85% | 9,323,469 |
| Feb 24, 2026 | 403.20 | 409.00 | 397.25 | 406.05 | 406.05 | 0.20% | 295,705 |
| Feb 23, 2026 | 407.55 | 409.50 | 402.50 | 405.25 | 405.25 | 0.71% | 366,998 |
| Feb 20, 2026 | 405.00 | 409.80 | 400.00 | 402.40 | 402.40 | -0.65% | 192,191 |
| Feb 19, 2026 | 419.60 | 422.85 | 401.95 | 405.05 | 405.05 | -3.10% | 193,558 |
| Feb 18, 2026 | 417.95 | 425.00 | 415.85 | 418.00 | 418.00 | -0.01% | 281,575 |
| Feb 17, 2026 | 414.60 | 429.00 | 414.40 | 418.05 | 418.05 | 0.75% | 389,879 |
| Feb 16, 2026 | 408.90 | 424.45 | 406.45 | 414.95 | 414.95 | 1.48% | 415,292 |
| Feb 13, 2026 | 422.15 | 422.15 | 407.00 | 408.90 | 408.90 | -3.50% | 203,823 |
| Feb 12, 2026 | 421.15 | 429.00 | 415.10 | 423.75 | 423.75 | 0.62% | 1,158,744 |
| Feb 11, 2026 | 430.00 | 432.50 | 419.20 | 421.15 | 421.15 | -1.78% | 335,650 |
| Feb 10, 2026 | 440.00 | 443.25 | 425.95 | 428.80 | 428.80 | -1.91% | 495,125 |
| Feb 9, 2026 | 424.30 | 439.50 | 417.40 | 437.15 | 437.15 | 4.87% | 425,776 |
| Feb 6, 2026 | 413.45 | 418.00 | 405.10 | 416.85 | 416.85 | 0.47% | 195,359 |
| Feb 5, 2026 | 421.40 | 421.40 | 412.90 | 414.90 | 414.90 | -1.57% | 139,754 |
| Feb 4, 2026 | 409.00 | 424.70 | 407.05 | 421.50 | 421.50 | 2.98% | 484,472 |
| Feb 3, 2026 | 410.00 | 414.90 | 398.90 | 409.30 | 409.30 | 3.02% | 655,485 |
| Feb 2, 2026 | 417.25 | 424.80 | 393.65 | 397.30 | 397.30 | -2.80% | 854,490 |
| Feb 1, 2026 | 409.25 | 423.90 | 402.00 | 408.75 | 408.75 | -0.12% | 443,413 |
| Jan 30, 2026 | 408.50 | 416.55 | 403.20 | 409.25 | 409.25 | 0.18% | 878,875 |
| Jan 29, 2026 | 415.00 | 418.70 | 404.40 | 408.50 | 408.50 | -1.61% | 463,890 |
| Jan 28, 2026 | 408.00 | 419.55 | 407.95 | 415.20 | 415.20 | 1.38% | 250,308 |
| Jan 27, 2026 | 405.00 | 412.00 | 401.80 | 409.55 | 409.55 | 0.17% | 384,607 |
| Jan 23, 2026 | 420.00 | 421.30 | 407.70 | 408.85 | 408.85 | -2.67% | 282,363 |
| Jan 22, 2026 | 415.20 | 424.35 | 415.20 | 420.05 | 420.05 | 1.35% | 277,382 |
| Jan 21, 2026 | 419.95 | 420.05 | 408.30 | 414.45 | 414.45 | -1.45% | 503,166 |
| Jan 20, 2026 | 428.10 | 428.10 | 415.00 | 420.55 | 420.55 | -1.90% | 333,642 |
| Jan 19, 2026 | 422.00 | 430.55 | 420.00 | 428.70 | 428.70 | 0.83% | 165,374 |