Usha Martin Limited (NSE:USHAMART)
India · Delayed Price · Currency is INR 527.15
-7.90 (-1.48%)
Sep 24, 2026, 11:54 AM IST
NSE:USHAMART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 534.00 | 534.15 | 527.30 | 530.25 | - | -0.90% | 166,212 |
| Sep 23, 2026 | 533.10 | 536.50 | 523.65 | 535.05 | 535.05 | 0.71% | 1,681,147 |
| Sep 22, 2026 | 541.00 | 541.00 | 525.70 | 531.30 | 531.30 | -0.49% | 2,758,062 |
| Sep 21, 2026 | 510.00 | 542.60 | 505.20 | 533.90 | 533.90 | 5.26% | 3,336,342 |
| Sep 18, 2026 | 496.00 | 511.00 | 494.00 | 507.20 | 507.20 | 2.33% | 1,588,391 |
| Sep 17, 2026 | 479.00 | 498.50 | 477.00 | 495.65 | 495.65 | 3.51% | 1,122,407 |
| Sep 16, 2026 | 482.00 | 482.00 | 464.15 | 478.85 | 478.85 | -0.29% | 1,054,481 |
| Sep 15, 2026 | 493.00 | 494.40 | 477.50 | 480.25 | 480.25 | -2.88% | 604,747 |
| Sep 11, 2026 | 493.00 | 501.50 | 487.05 | 494.50 | 494.50 | -0.25% | 1,607,761 |
| Sep 10, 2026 | 495.00 | 497.40 | 490.25 | 495.75 | 495.75 | -0.58% | 781,944 |
| Sep 9, 2026 | 499.80 | 502.10 | 494.05 | 498.65 | 498.65 | -0.24% | 273,561 |
| Sep 8, 2026 | 497.10 | 508.45 | 497.10 | 499.85 | 499.85 | -0.09% | 358,059 |
| Sep 7, 2026 | 514.15 | 515.10 | 498.45 | 500.30 | 500.30 | -2.69% | 545,048 |
| Sep 4, 2026 | 518.00 | 529.30 | 511.10 | 514.15 | 514.15 | -0.29% | 1,631,592 |
| Sep 3, 2026 | 505.00 | 517.50 | 504.05 | 515.65 | 515.65 | 2.80% | 910,413 |
| Sep 2, 2026 | 500.00 | 508.35 | 498.05 | 501.60 | 501.60 | 0.40% | 1,857,600 |
| Sep 1, 2026 | 503.80 | 512.90 | 497.05 | 499.60 | 499.60 | 0.13% | 4,066,851 |
| Aug 31, 2026 | 493.90 | 501.30 | 485.85 | 498.95 | 498.95 | 1.32% | 476,372 |
| Aug 28, 2026 | 491.00 | 498.70 | 487.50 | 492.45 | 492.45 | 0.67% | 386,312 |
| Aug 27, 2026 | 495.90 | 495.90 | 479.95 | 489.15 | 489.15 | -1.41% | 514,767 |
| Aug 26, 2026 | 492.90 | 498.80 | 484.45 | 496.15 | 496.15 | 1.83% | 274,401 |
| Aug 25, 2026 | 492.45 | 492.45 | 485.65 | 487.25 | 487.25 | -0.68% | 175,757 |
| Aug 24, 2026 | 481.30 | 491.50 | 479.00 | 490.60 | 490.60 | 1.93% | 298,719 |
| Aug 21, 2026 | 495.65 | 499.60 | 477.80 | 481.30 | 481.30 | -2.90% | 527,138 |
| Aug 20, 2026 | 504.05 | 507.00 | 489.70 | 495.65 | 495.65 | -1.18% | 639,709 |
| Aug 19, 2026 | 500.15 | 503.50 | 492.25 | 501.55 | 501.55 | 0.55% | 269,629 |
| Aug 18, 2026 | 498.10 | 504.90 | 494.00 | 498.80 | 498.80 | 0.15% | 500,681 |
| Aug 17, 2026 | 491.85 | 500.00 | 487.45 | 498.05 | 498.05 | 2.07% | 265,944 |
| Aug 14, 2026 | 495.00 | 496.95 | 486.10 | 487.95 | 487.95 | -1.89% | 298,728 |
| Aug 13, 2026 | 499.00 | 504.50 | 490.25 | 497.35 | 497.35 | -0.36% | 385,740 |
| Aug 12, 2026 | 514.40 | 516.00 | 499.00 | 502.90 | 499.15 | -1.37% | 415,137 |
| Aug 11, 2026 | 520.40 | 520.40 | 507.10 | 509.90 | 506.10 | -1.34% | 233,948 |
| Aug 10, 2026 | 517.40 | 524.40 | 515.20 | 516.80 | 512.95 | 0.34% | 364,253 |
| Aug 7, 2026 | 517.90 | 519.80 | 513.20 | 515.05 | 511.21 | -0.12% | 205,861 |
| Aug 6, 2026 | 523.30 | 524.80 | 514.00 | 515.65 | 511.80 | -0.88% | 444,244 |
| Aug 5, 2026 | 510.00 | 522.60 | 506.85 | 520.25 | 516.37 | 3.31% | 924,792 |
| Aug 4, 2026 | 503.00 | 508.00 | 498.00 | 503.60 | 499.84 | -0.09% | 567,524 |
| Aug 3, 2026 | 503.00 | 513.00 | 500.00 | 504.05 | 500.29 | 1.63% | 557,146 |
| Jul 31, 2026 | 504.80 | 513.50 | 493.10 | 495.95 | 492.25 | -1.28% | 358,005 |
| Jul 30, 2026 | 509.50 | 513.00 | 500.00 | 502.40 | 498.65 | -1.75% | 249,482 |
| Jul 29, 2026 | 515.00 | 520.00 | 508.35 | 511.35 | 507.54 | -0.19% | 650,998 |
| Jul 28, 2026 | 520.00 | 527.00 | 504.30 | 512.30 | 508.48 | 2.03% | 3,875,797 |
| Jul 27, 2026 | 495.70 | 505.00 | 494.80 | 502.10 | 498.36 | 1.29% | 309,401 |
| Jul 24, 2026 | 498.40 | 499.95 | 488.80 | 495.70 | 492.00 | -0.14% | 330,938 |
| Jul 23, 2026 | 495.00 | 498.20 | 490.20 | 496.40 | 492.70 | -0.07% | 215,130 |
| Jul 22, 2026 | 500.20 | 503.05 | 492.05 | 496.75 | 493.05 | -0.69% | 219,776 |
| Jul 21, 2026 | 506.00 | 506.90 | 498.10 | 500.20 | 496.47 | -1.61% | 209,831 |
| Jul 20, 2026 | 494.95 | 510.40 | 492.85 | 508.40 | 504.61 | 2.72% | 404,640 |
| Jul 17, 2026 | 500.15 | 503.25 | 485.00 | 494.95 | 491.26 | -1.06% | 275,894 |
| Jul 16, 2026 | 498.00 | 503.85 | 493.35 | 500.25 | 496.52 | 0.62% | 381,317 |