NSE:USHAMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	517.40	524.40	515.20	516.80	516.80	0.34%	364,253
Aug 7, 2026	517.90	519.80	513.20	515.05	515.05	-0.12%	205,861
Aug 6, 2026	523.30	524.80	514.00	515.65	515.65	-0.88%	444,244
Aug 5, 2026	510.00	522.60	506.85	520.25	520.25	3.31%	924,792
Aug 4, 2026	503.00	508.00	498.00	503.60	503.60	-0.09%	567,524
Aug 3, 2026	503.00	513.00	500.00	504.05	504.05	1.63%	557,146
Jul 31, 2026	504.80	513.50	493.10	495.95	495.95	-1.28%	358,005
Jul 30, 2026	509.50	513.00	500.00	502.40	502.40	-1.75%	249,482
Jul 29, 2026	515.00	520.00	508.35	511.35	511.35	-0.19%	650,998
Jul 28, 2026	520.00	527.00	504.30	512.30	512.30	2.03%	3,875,797
Jul 27, 2026	495.70	505.00	494.80	502.10	502.10	1.29%	309,401
Jul 24, 2026	498.40	499.95	488.80	495.70	495.70	-0.14%	330,938
Jul 23, 2026	495.00	498.20	490.20	496.40	496.40	-0.07%	215,130
Jul 22, 2026	500.20	503.05	492.05	496.75	496.75	-0.69%	219,776
Jul 21, 2026	506.00	506.90	498.10	500.20	500.20	-1.61%	209,831
Jul 20, 2026	494.95	510.40	492.85	508.40	508.40	2.72%	404,640
Jul 17, 2026	500.15	503.25	485.00	494.95	494.95	-1.06%	275,894
Jul 16, 2026	498.00	503.85	493.35	500.25	500.25	0.62%	381,317
Jul 15, 2026	500.00	505.00	495.05	497.15	497.15	0.01%	147,135
Jul 14, 2026	512.65	516.80	493.30	497.10	497.10	-2.56%	618,554
Jul 13, 2026	510.10	514.00	505.10	510.15	510.15	0.01%	310,330
Jul 10, 2026	504.70	516.00	503.10	510.10	510.10	1.57%	356,181
Jul 9, 2026	490.95	507.95	490.05	502.20	502.20	2.56%	248,655
Jul 8, 2026	505.00	508.85	486.00	489.65	489.65	-3.45%	283,208
Jul 7, 2026	517.90	518.05	498.30	507.15	507.15	-1.44%	384,873
Jul 6, 2026	517.90	519.85	509.45	514.55	514.55	0.09%	636,693
Jul 3, 2026	505.00	517.50	501.90	514.10	514.10	2.33%	903,864
Jul 2, 2026	497.00	504.40	492.60	502.40	502.40	1.95%	420,517
Jul 1, 2026	500.00	500.00	489.50	492.80	492.80	-0.83%	416,610
Jun 30, 2026	486.80	500.00	480.70	496.90	496.90	2.59%	1,241,965
Jun 29, 2026	478.00	489.20	476.65	484.35	484.35	2.38%	971,454
Jun 25, 2026	465.90	476.30	462.00	473.10	473.10	1.57%	587,467
Jun 24, 2026	470.60	471.55	460.00	465.80	465.80	-1.02%	285,155
Jun 23, 2026	484.00	484.00	466.20	470.60	470.60	-2.09%	458,819
Jun 22, 2026	472.90	482.00	470.60	480.65	480.65	0.97%	445,173
Jun 19, 2026	490.60	492.00	470.90	476.05	476.05	-3.01%	2,261,017
Jun 18, 2026	497.80	500.00	488.40	490.80	490.80	-0.83%	178,987
Jun 17, 2026	504.90	505.40	493.30	494.90	494.90	-0.86%	184,999
Jun 16, 2026	495.00	505.00	489.60	499.20	499.20	0.86%	266,100
Jun 15, 2026	493.10	501.80	491.30	494.95	494.95	1.74%	407,783
Jun 12, 2026	484.35	491.00	482.40	486.50	486.50	1.33%	194,358
Jun 11, 2026	476.10	488.00	473.45	480.10	480.10	-0.11%	220,569
Jun 10, 2026	494.55	497.80	475.95	480.65	480.65	-3.10%	627,474
Jun 9, 2026	494.70	500.80	491.35	496.05	496.05	0.46%	342,167
Jun 8, 2026	508.00	508.00	491.15	493.80	493.80	-3.76%	323,781
Jun 5, 2026	524.90	525.00	509.00	513.10	513.10	-1.29%	550,452
Jun 4, 2026	498.90	527.50	491.40	519.80	519.80	4.39%	1,578,459
Jun 3, 2026	492.10	503.50	485.25	497.95	497.95	1.21%	574,928
Jun 2, 2026	494.00	499.30	487.55	492.00	492.00	0.25%	442,814
Jun 1, 2026	506.00	507.45	489.00	490.75	490.75	-3.02%	603,998