NSE:USHAMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	875,024
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%	2,586,832
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%	150,709
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%	186,916
Apr 20, 2026	451.35	454.65	443.10	445.25	445.25	-0.79%	266,654
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%	238,841