Usha Martin Limited (NSE:USHAMART)
India · Delayed Price · Currency is INR 460.00
+16.00 (3.60%)
Apr 27, 2026, 3:29 PM IST
NSE:USHAMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 446.90 | 470.00 | 446.10 | 463.20 | - | 4.32% | 422,769 |
| 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 |
| Apr 13, 2026 | 426.95 | 438.20 | 422.10 | 435.20 | 435.20 | -1.28% | 258,639 |
| 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% | 349,801 |
| 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% | 275,544 |
| Apr 2, 2026 | 404.00 | 407.25 | 390.00 | 405.55 | 405.55 | -0.27% | 291,215 |
| Apr 1, 2026 | 410.15 | 410.20 | 399.05 | 406.65 | 406.65 | 3.88% | 203,044 |
| 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% | 339,779 |
| Mar 18, 2026 | 402.45 | 414.00 | 399.50 | 412.15 | 412.15 | 3.17% | 259,401 |
| Mar 17, 2026 | 399.00 | 401.30 | 392.15 | 399.50 | 399.50 | 0.57% | 220,329 |
| Mar 16, 2026 | 408.30 | 412.70 | 392.00 | 397.25 | 397.25 | -2.53% | 373,352 |
| 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% | 226,514 |
| 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% | 275,991 |
| 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% | 575,502 |
| 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% | 549,553 |
| Feb 27, 2026 | 423.60 | 423.60 | 415.75 | 418.40 | 418.40 | -1.70% | 309,945 |
| Feb 26, 2026 | 428.50 | 431.95 | 422.70 | 425.65 | 425.65 | -0.02% | 566,980 |
| Feb 25, 2026 | 406.15 | 441.00 | 404.35 | 425.75 | 425.75 | 4.85% | 9,323,469 |
| Feb 24, 2026 | 403.20 | 409.00 | 397.25 | 406.05 | 406.05 | 0.20% | 295,705 |
| Feb 23, 2026 | 407.55 | 409.50 | 402.50 | 405.25 | 405.25 | 0.71% | 366,998 |
| Feb 20, 2026 | 405.00 | 409.80 | 400.00 | 402.40 | 402.40 | -0.65% | 192,191 |
| Feb 19, 2026 | 419.60 | 422.85 | 401.95 | 405.05 | 405.05 | -3.10% | 193,558 |
| Feb 18, 2026 | 417.95 | 425.00 | 415.85 | 418.00 | 418.00 | -0.01% | 281,575 |
| Feb 17, 2026 | 414.60 | 429.00 | 414.40 | 418.05 | 418.05 | 0.75% | 389,879 |
| Feb 16, 2026 | 408.90 | 424.45 | 406.45 | 414.95 | 414.95 | 1.48% | 415,292 |
| Feb 13, 2026 | 422.15 | 422.15 | 407.00 | 408.90 | 408.90 | -3.50% | 203,823 |
| Feb 12, 2026 | 421.15 | 429.00 | 415.10 | 423.75 | 423.75 | 0.62% | 1,158,744 |
| Feb 11, 2026 | 430.00 | 432.50 | 419.20 | 421.15 | 421.15 | -1.78% | 335,650 |
| Feb 10, 2026 | 440.00 | 443.25 | 425.95 | 428.80 | 428.80 | -1.91% | 495,125 |