Usha Martin Limited (NSE:USHAMART)
India · Delayed Price · Currency is INR 476.50
-8.65 (-1.78%)
Oct 21, 2026, 3:29 PM IST
NSE:USHAMART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |