Usha Martin Limited (NSE:USHAMART)
India · Delayed Price · Currency is INR 381.50
-2.85 (-0.74%)
Aug 29, 2025, 3:29 PM IST
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 385.00 | 390.00 | 378.60 | 381.50 | 381.50 | -0.74% | 231,936 |
| Aug 28, 2025 | 382.05 | 390.00 | 378.35 | 384.35 | 384.35 | -0.57% | 473,015 |
| Aug 26, 2025 | 382.30 | 395.80 | 381.15 | 386.55 | 386.55 | -0.40% | 804,844 |
| Aug 25, 2025 | 377.00 | 390.00 | 373.10 | 388.10 | 388.10 | 2.94% | 1,496,369 |
| Aug 22, 2025 | 368.15 | 386.50 | 366.85 | 377.00 | 377.00 | 2.40% | 740,640 |
| Aug 21, 2025 | 364.00 | 369.80 | 363.50 | 368.15 | 368.15 | 1.11% | 457,410 |
| Aug 20, 2025 | 371.00 | 374.35 | 362.55 | 364.10 | 364.10 | -1.90% | 589,504 |
| Aug 19, 2025 | 366.80 | 374.35 | 364.50 | 371.15 | 371.15 | 1.19% | 638,706 |
| Aug 18, 2025 | 354.15 | 370.00 | 348.65 | 366.80 | 366.80 | 3.57% | 384,237 |
| Aug 14, 2025 | 348.00 | 356.95 | 341.35 | 354.15 | 354.15 | 1.87% | 387,213 |
| Aug 13, 2025 | 348.90 | 352.50 | 337.35 | 347.65 | 347.65 | -0.73% | 506,303 |
| Aug 12, 2025 | 342.00 | 355.90 | 339.80 | 350.20 | 350.20 | 3.15% | 510,763 |
| Aug 11, 2025 | 337.95 | 343.45 | 333.60 | 339.50 | 339.50 | -0.24% | 662,069 |
| Aug 8, 2025 | 350.85 | 353.40 | 337.80 | 340.30 | 340.30 | -3.01% | 125,090 |
| Aug 7, 2025 | 357.85 | 358.70 | 345.55 | 350.85 | 350.85 | -1.90% | 255,125 |
| Aug 6, 2025 | 367.90 | 372.90 | 356.00 | 357.65 | 357.65 | -2.41% | 443,912 |
| Aug 5, 2025 | 367.00 | 376.80 | 364.40 | 366.50 | 366.50 | -0.23% | 223,179 |
| Aug 4, 2025 | 368.15 | 370.10 | 363.10 | 367.35 | 367.35 | -0.22% | 149,966 |
| Aug 1, 2025 | 377.65 | 379.80 | 365.00 | 368.15 | 368.15 | -2.52% | 212,452 |
| 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 |