Usha Martin Limited (NSE:USHAMART)
India · Delayed Price · Currency is INR 490.30
+0.20 (0.04%)
Nov 11, 2026, 1:00 PM IST
NSE:USHAMART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 493.05 | 494.95 | 489.10 | 490.30 | 490.30 | 0.04% | 250,583 |
| Nov 9, 2026 | 487.85 | 491.90 | 480.45 | 490.10 | 490.10 | 1.38% | 249,814 |
| Nov 8, 2026 | 482.20 | 487.15 | 480.05 | 483.45 | 483.45 | 1.27% | 34,625 |
| Nov 6, 2026 | 480.00 | 484.60 | 475.45 | 477.40 | 477.40 | -2.10% | 170,217 |
| Nov 5, 2026 | 494.15 | 494.15 | 485.00 | 487.65 | 487.65 | 0.34% | 798,006 |
| Nov 4, 2026 | 460.75 | 488.00 | 459.25 | 486.00 | 486.00 | 5.48% | 878,122 |
| Nov 3, 2026 | 460.65 | 467.45 | 458.05 | 460.75 | 460.75 | 0.27% | 418,458 |
| Nov 2, 2026 | 448.45 | 464.35 | 446.20 | 459.50 | 459.50 | 3.05% | 549,124 |
| Oct 30, 2026 | 462.00 | 463.00 | 442.30 | 445.90 | 445.90 | -3.46% | 321,032 |
| Oct 29, 2026 | 462.00 | 466.35 | 450.00 | 461.90 | 461.90 | -0.47% | 592,798 |
| Oct 28, 2026 | 477.45 | 477.45 | 460.00 | 464.10 | 464.10 | -3.17% | 305,632 |
| Oct 27, 2026 | 469.50 | 486.85 | 463.35 | 479.30 | 479.30 | 3.04% | 318,540 |
| Oct 26, 2026 | 455.65 | 469.00 | 450.00 | 465.15 | 465.15 | 1.11% | 475,641 |
| Oct 23, 2026 | 463.40 | 464.55 | 448.75 | 460.05 | 460.05 | -1.36% | 520,026 |
| Oct 22, 2026 | 482.00 | 482.50 | 464.10 | 466.40 | 466.40 | -2.12% | 381,703 |
| Oct 21, 2026 | 482.50 | 487.30 | 470.25 | 476.50 | 476.50 | -1.78% | 454,592 |
| Oct 19, 2026 | 494.65 | 494.65 | 483.00 | 485.15 | 485.15 | -1.25% | 481,055 |
| Oct 16, 2026 | 482.90 | 495.00 | 481.00 | 491.30 | 491.30 | 1.74% | 585,395 |
| Oct 15, 2026 | 486.25 | 487.00 | 480.00 | 482.90 | 482.90 | -0.84% | 339,303 |
| Oct 14, 2026 | 486.45 | 488.60 | 482.50 | 487.00 | 487.00 | 0.11% | 448,565 |
| Oct 13, 2026 | 486.55 | 490.00 | 477.15 | 486.45 | 486.45 | 0.68% | 502,397 |
| Oct 12, 2026 | 507.00 | 509.60 | 481.60 | 483.15 | 483.15 | -3.76% | 731,681 |
| Oct 9, 2026 | 505.00 | 509.40 | 496.05 | 502.05 | 502.05 | -0.38% | 638,061 |
| Oct 8, 2026 | 519.00 | 519.00 | 499.80 | 503.95 | 503.95 | -3.13% | 510,088 |
| Oct 7, 2026 | 519.00 | 523.40 | 510.00 | 520.25 | 520.25 | 0.69% | 962,383 |
| Oct 6, 2026 | 510.00 | 519.90 | 500.40 | 516.70 | 516.70 | 1.21% | 819,697 |
| Oct 5, 2026 | 492.00 | 518.00 | 492.00 | 510.50 | 510.50 | 3.82% | 1,068,924 |
| Oct 1, 2026 | 494.40 | 495.80 | 481.00 | 491.70 | 491.70 | -1.39% | 431,464 |
| Sep 30, 2026 | 498.95 | 505.35 | 493.50 | 498.65 | 498.65 | -0.05% | 808,936 |
| Sep 29, 2026 | 506.00 | 509.35 | 495.15 | 498.90 | 498.90 | -1.79% | 418,393 |
| Sep 28, 2026 | 520.05 | 520.05 | 501.70 | 508.00 | 508.00 | -2.08% | 418,148 |
| Sep 25, 2026 | 525.90 | 525.90 | 511.00 | 518.80 | 518.80 | -0.84% | 404,445 |
| Sep 24, 2026 | 534.00 | 534.15 | 515.00 | 523.20 | 523.20 | -2.21% | 607,143 |
| 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 |