Usha Martin Limited (NSE:USHAMART)
India · Delayed Price · Currency is INR 421.15
-3.95 (-0.93%)
Mar 12, 2026, 3:29 PM IST
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 432.25 | 435.45 | 423.00 | 425.15 | 425.15 | -2.10% | 199,296 |
| Jan 14, 2026 | 431.55 | 439.40 | 430.25 | 434.25 | 434.25 | 0.61% | 209,342 |
| Jan 13, 2026 | 437.05 | 441.75 | 428.30 | 431.60 | 431.60 | -1.25% | 272,284 |
| Jan 12, 2026 | 440.00 | 442.65 | 431.75 | 437.05 | 437.05 | -0.88% | 274,026 |
| Jan 9, 2026 | 449.00 | 449.00 | 436.80 | 440.95 | 440.95 | -2.07% | 520,722 |
| Jan 8, 2026 | 453.90 | 455.50 | 446.10 | 450.25 | 450.25 | -0.80% | 403,210 |
| Jan 7, 2026 | 453.95 | 460.20 | 446.40 | 453.90 | 453.90 | -0.21% | 483,188 |
| Jan 6, 2026 | 456.70 | 470.00 | 451.10 | 454.85 | 454.85 | -0.30% | 701,281 |
| Jan 5, 2026 | 453.80 | 460.95 | 451.15 | 456.20 | 456.20 | 1.09% | 390,075 |
| Jan 2, 2026 | 446.00 | 453.70 | 443.65 | 451.30 | 451.30 | 1.67% | 273,938 |
| Jan 1, 2026 | 454.05 | 456.70 | 441.75 | 443.90 | 443.90 | -2.22% | 273,176 |
| Dec 31, 2025 | 450.15 | 459.80 | 448.05 | 454.00 | 454.00 | 0.69% | 738,032 |