Usha Martin Limited (NSE:USHAMART)
India · Delayed Price · Currency is INR 498.95
+6.50 (1.32%)
Aug 31, 2026, 3:29 PM IST
NSE:USHAMART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 500.00 | 505.00 | 495.05 | 497.15 | 493.44 | 0.01% | 147,135 |
| Jul 14, 2026 | 512.65 | 516.80 | 493.30 | 497.10 | 493.39 | -2.56% | 618,554 |
| Jul 13, 2026 | 510.10 | 514.00 | 505.10 | 510.15 | 506.35 | 0.01% | 310,330 |
| Jul 10, 2026 | 504.70 | 516.00 | 503.10 | 510.10 | 506.30 | 1.57% | 356,181 |
| Jul 9, 2026 | 490.95 | 507.95 | 490.05 | 502.20 | 498.46 | 2.56% | 248,655 |
| Jul 8, 2026 | 505.00 | 508.85 | 486.00 | 489.65 | 486.00 | -3.45% | 283,208 |
| Jul 7, 2026 | 517.90 | 518.05 | 498.30 | 507.15 | 503.37 | -1.44% | 384,873 |
| Jul 6, 2026 | 517.90 | 519.85 | 509.45 | 514.55 | 510.71 | 0.09% | 636,693 |
| Jul 3, 2026 | 505.00 | 517.50 | 501.90 | 514.10 | 510.27 | 2.33% | 903,864 |
| Jul 2, 2026 | 497.00 | 504.40 | 492.60 | 502.40 | 498.65 | 1.95% | 420,517 |
| Jul 1, 2026 | 500.00 | 500.00 | 489.50 | 492.80 | 489.13 | -0.83% | 416,610 |
| Jun 30, 2026 | 486.80 | 500.00 | 480.70 | 496.90 | 493.19 | 2.59% | 1,241,965 |
| Jun 29, 2026 | 478.00 | 489.20 | 476.65 | 484.35 | 480.74 | 2.38% | 971,454 |
| Jun 25, 2026 | 465.90 | 476.30 | 462.00 | 473.10 | 469.57 | 1.57% | 587,467 |
| Jun 24, 2026 | 470.60 | 471.55 | 460.00 | 465.80 | 462.33 | -1.02% | 285,155 |
| Jun 23, 2026 | 484.00 | 484.00 | 466.20 | 470.60 | 467.09 | -2.09% | 458,819 |
| Jun 22, 2026 | 472.90 | 482.00 | 470.60 | 480.65 | 477.07 | 0.97% | 445,173 |
| Jun 19, 2026 | 490.60 | 492.00 | 470.90 | 476.05 | 472.50 | -3.01% | 2,261,017 |