Usha Martin Limited (NSE:USHAMART)
India · Delayed Price · Currency is INR 471.50
-4.75 (-1.00%)
May 15, 2026, 3:30 PM IST
NSE:USHAMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 476.90 | 480.70 | 470.10 | 472.95 | 472.95 | -0.69% | 423,457 |
| May 14, 2026 | 480.00 | 489.40 | 474.35 | 476.25 | 476.25 | 0.16% | 678,210 |
| May 13, 2026 | 460.10 | 488.00 | 460.10 | 475.50 | 475.50 | 3.85% | 1,749,460 |
| May 12, 2026 | 474.50 | 475.95 | 455.10 | 457.85 | 457.85 | -4.15% | 939,848 |
| May 11, 2026 | 472.95 | 481.40 | 467.65 | 477.65 | 477.65 | 1.02% | 647,002 |
| May 8, 2026 | 479.90 | 490.00 | 470.20 | 472.85 | 472.85 | -0.95% | 1,339,536 |
| May 7, 2026 | 467.85 | 480.00 | 465.00 | 477.40 | 477.40 | 1.74% | 723,090 |
| May 6, 2026 | 459.00 | 472.70 | 456.45 | 469.25 | 469.25 | 3.31% | 875,113 |
| May 5, 2026 | 464.80 | 464.80 | 446.75 | 454.20 | 454.20 | -2.08% | 482,617 |
| May 4, 2026 | 463.90 | 484.00 | 453.15 | 463.85 | 463.85 | 2.67% | 2,290,932 |
| Apr 30, 2026 | 461.80 | 472.00 | 446.25 | 451.80 | 451.80 | -2.17% | 2,587,098 |
| Apr 29, 2026 | 459.80 | 466.00 | 455.60 | 461.80 | 461.80 | 0.94% | 637,890 |
| Apr 28, 2026 | 462.90 | 469.85 | 453.15 | 457.50 | 457.50 | -0.62% | 438,738 |
| Apr 27, 2026 | 446.90 | 470.00 | 446.10 | 460.35 | 460.35 | 3.68% | 3,843,715 |
| Apr 24, 2026 | 439.00 | 461.00 | 439.00 | 444.00 | 444.00 | 1.14% | 1,177,528 |
| Apr 23, 2026 | 444.50 | 446.50 | 436.25 | 439.00 | 439.00 | -1.34% | 150,743 |
| Apr 22, 2026 | 443.10 | 449.90 | 441.00 | 444.95 | 444.95 | 0.32% | 198,024 |
| Apr 21, 2026 | 443.00 | 452.00 | 442.00 | 443.55 | 443.55 | -0.38% | 188,482 |
| Apr 20, 2026 | 451.35 | 454.65 | 443.10 | 445.25 | 445.25 | -0.79% | 266,674 |
| Apr 17, 2026 | 448.50 | 452.55 | 445.75 | 448.80 | 448.80 | 0.48% | 284,260 |
| Apr 16, 2026 | 445.00 | 450.75 | 438.90 | 446.65 | 446.65 | 1.06% | 278,832 |
| Apr 15, 2026 | 443.65 | 444.65 | 436.05 | 441.95 | 441.95 | 1.55% | 239,022 |
| Apr 13, 2026 | 426.95 | 438.20 | 422.10 | 435.20 | 435.20 | -1.28% | 258,832 |
| Apr 10, 2026 | 433.90 | 443.10 | 430.20 | 440.85 | 440.85 | 2.10% | 286,558 |
| Apr 9, 2026 | 423.90 | 436.15 | 421.80 | 431.80 | 431.80 | 1.94% | 355,636 |
| Apr 8, 2026 | 416.00 | 426.80 | 411.55 | 423.60 | 423.60 | 4.46% | 349,971 |
| Apr 7, 2026 | 404.05 | 413.35 | 403.30 | 405.50 | 405.50 | -0.77% | 230,263 |
| Apr 6, 2026 | 404.50 | 413.50 | 402.20 | 408.65 | 408.65 | 0.76% | 275,650 |
| Apr 2, 2026 | 404.00 | 407.25 | 390.00 | 405.55 | 405.55 | -0.27% | 291,245 |
| Apr 1, 2026 | 410.15 | 410.20 | 399.05 | 406.65 | 406.65 | 3.88% | 204,741 |
| 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% | 339,786 |
| Mar 18, 2026 | 402.45 | 414.00 | 399.50 | 412.15 | 412.15 | 3.17% | 259,610 |
| Mar 17, 2026 | 399.00 | 401.30 | 392.15 | 399.50 | 399.50 | 0.57% | 220,679 |
| Mar 16, 2026 | 408.30 | 412.70 | 392.00 | 397.25 | 397.25 | -2.53% | 373,387 |
| 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% | 227,013 |
| 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% | 276,076 |
| 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% | 575,538 |
| 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% | 549,588 |
| Feb 27, 2026 | 423.60 | 423.60 | 415.75 | 418.40 | 418.40 | -1.70% | 309,945 |