NSE:USHAMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	515.00	516.90	494.10	506.05	506.05	-0.86%	1,070,998
May 27, 2026	487.00	518.00	485.00	510.45	510.45	6.17%	5,794,545
May 26, 2026	478.30	484.90	471.40	480.80	480.80	1.46%	517,110
May 25, 2026	468.05	479.85	468.05	473.90	473.90	1.76%	389,938
May 22, 2026	465.00	468.70	459.05	465.70	465.70	0.42%	290,342
May 21, 2026	467.60	473.10	461.45	463.75	463.75	-0.38%	232,905
May 20, 2026	468.10	471.60	455.00	465.50	465.50	-0.95%	457,388
May 19, 2026	471.00	474.30	462.65	469.95	469.95	0.15%	243,277
May 18, 2026	469.80	471.40	455.40	469.25	469.25	-0.78%	436,313
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