Usha Martin Limited (NSE:USHAMART)
India · Delayed Price · Currency is INR 464.85
+5.00 (1.09%)
Oct 31, 2025, 3:30 PM IST
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 457.85 | 470.80 | 456.00 | 464.85 | 464.85 | 1.09% | 489,545 |
| Oct 30, 2025 | 464.95 | 467.00 | 457.30 | 459.85 | 459.85 | -0.57% | 186,970 |
| Oct 29, 2025 | 463.00 | 470.50 | 459.10 | 462.50 | 462.50 | -0.18% | 283,152 |
| Oct 28, 2025 | 455.55 | 470.85 | 453.85 | 463.35 | 463.35 | 1.66% | 503,393 |
| Oct 27, 2025 | 447.50 | 457.50 | 436.00 | 455.80 | 455.80 | 1.65% | 1,170,724 |
| Oct 24, 2025 | 461.55 | 461.55 | 445.35 | 448.40 | 448.40 | -2.13% | 362,255 |
| Oct 23, 2025 | 460.15 | 461.50 | 452.00 | 458.15 | 458.15 | -0.41% | 232,505 |
| Oct 21, 2025 | 453.90 | 465.80 | 453.90 | 460.05 | 460.05 | 1.35% | 99,167 |
| Oct 20, 2025 | 455.30 | 459.70 | 449.00 | 453.90 | 453.90 | -0.31% | 313,211 |
| Oct 17, 2025 | 467.20 | 472.85 | 453.40 | 455.30 | 455.30 | -2.78% | 304,900 |
| Oct 16, 2025 | 471.90 | 475.65 | 466.00 | 468.30 | 468.30 | -0.23% | 270,646 |
| Oct 15, 2025 | 480.00 | 482.00 | 467.45 | 469.40 | 469.40 | -2.29% | 499,366 |
| Oct 14, 2025 | 458.50 | 486.00 | 454.40 | 480.40 | 480.40 | 4.82% | 1,269,304 |
| Oct 13, 2025 | 465.00 | 468.90 | 457.00 | 458.30 | 458.30 | -2.42% | 383,214 |
| Oct 10, 2025 | 475.00 | 488.35 | 466.00 | 469.65 | 469.65 | -2.48% | 2,079,302 |
| Oct 9, 2025 | 448.70 | 485.90 | 446.85 | 481.60 | 481.60 | 7.96% | 8,799,361 |
| Oct 8, 2025 | 450.60 | 457.10 | 444.00 | 446.10 | 446.10 | -1.05% | 416,634 |
| Oct 7, 2025 | 451.00 | 459.35 | 447.65 | 450.85 | 450.85 | - | 375,546 |
| Oct 6, 2025 | 464.85 | 465.70 | 449.10 | 450.85 | 450.85 | -2.50% | 489,397 |
| Oct 3, 2025 | 453.00 | 463.90 | 450.00 | 462.40 | 462.40 | 2.13% | 572,542 |
| Oct 1, 2025 | 459.35 | 469.25 | 443.85 | 452.75 | 452.75 | -1.44% | 841,986 |
| Sep 30, 2025 | 474.00 | 478.40 | 455.10 | 459.35 | 459.35 | -3.59% | 1,138,216 |
| Sep 29, 2025 | 451.15 | 481.90 | 451.15 | 476.45 | 476.45 | 6.14% | 4,223,294 |
| Sep 26, 2025 | 446.05 | 454.30 | 442.10 | 448.90 | 448.90 | 0.04% | 911,310 |
| Sep 25, 2025 | 445.00 | 451.50 | 435.80 | 448.70 | 448.70 | 0.62% | 941,508 |
| Sep 24, 2025 | 444.00 | 449.00 | 440.00 | 445.95 | 445.95 | 0.72% | 941,692 |
| Sep 23, 2025 | 432.00 | 453.00 | 426.50 | 442.75 | 442.75 | 2.52% | 2,659,706 |
| Sep 22, 2025 | 424.00 | 439.70 | 421.85 | 431.85 | 431.85 | 1.24% | 1,870,139 |
| Sep 19, 2025 | 417.10 | 429.40 | 412.45 | 426.55 | 426.55 | 2.57% | 2,531,058 |
| Sep 18, 2025 | 402.80 | 419.35 | 398.10 | 415.85 | 415.85 | 3.41% | 3,188,177 |
| Sep 17, 2025 | 409.00 | 411.25 | 401.00 | 402.15 | 402.15 | -1.22% | 991,609 |
| Sep 16, 2025 | 386.50 | 413.50 | 385.10 | 407.10 | 407.10 | 5.29% | 5,066,472 |
| Sep 15, 2025 | 387.00 | 396.00 | 379.05 | 386.65 | 386.65 | -0.15% | 436,488 |
| Sep 12, 2025 | 384.75 | 392.00 | 381.50 | 387.25 | 387.25 | 0.96% | 288,114 |
| Sep 11, 2025 | 385.00 | 388.50 | 381.80 | 383.55 | 383.55 | -0.16% | 155,814 |
| Sep 10, 2025 | 396.00 | 396.00 | 380.50 | 384.15 | 384.15 | -1.17% | 544,824 |
| Sep 9, 2025 | 387.05 | 390.00 | 380.30 | 388.70 | 388.70 | 1.62% | 563,304 |
| Sep 8, 2025 | 382.90 | 387.35 | 379.00 | 382.50 | 382.50 | 0.14% | 162,733 |
| Sep 5, 2025 | 382.00 | 387.60 | 378.00 | 381.95 | 381.95 | 0.18% | 256,456 |
| Sep 4, 2025 | 379.30 | 383.00 | 374.00 | 381.25 | 381.25 | 1.40% | 280,231 |
| Sep 3, 2025 | 384.00 | 386.10 | 374.35 | 376.00 | 376.00 | -1.76% | 286,892 |
| Sep 2, 2025 | 389.00 | 389.90 | 379.10 | 382.75 | 382.75 | -1.48% | 261,706 |
| Sep 1, 2025 | 381.05 | 398.90 | 380.45 | 388.50 | 388.50 | 1.83% | 872,427 |
| Aug 29, 2025 | 385.00 | 390.00 | 378.60 | 381.50 | 381.50 | -0.74% | 232,117 |
| 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 |