Usha Martin Education & Solutions Limited (UMESLTD.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Usha Martin Education & Solutions Limited (UMESLTD.NS) 10 years ago, it would be worth ₹1,911.54 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,155.81, while ₹1000 invested 1 year ago would be worth ₹898.73. This corresponds to total returns of 91.15%, 15.58%, -10.13%, respectively, with annualized returns of 6.69%, 2.94%, -10.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.07 | 5.01 | 5.01 | 5.08 | 4.96 | 7,039 |
| September 09, 2026 | 5.1 | 5.08 | 5.08 | 5.13 | 4.96 | 1,680 |
| September 08, 2026 | 5.14 | 5.08 | 5.08 | 5.18 | 5 | 4,272 |
| September 07, 2026 | 5.19 | 5.09 | 5.09 | 5.19 | 4.92 | 23,724 |
| September 04, 2026 | 5.4 | 5.09 | 5.09 | 5.4 | 4.8 | 12,835 |
| September 03, 2026 | 4.9 | 5 | 5 | 5.12 | 4.9 | 11,438 |
| September 02, 2026 | 4.89 | 4.88 | 4.88 | 5.04 | 4.8 | 16,800 |
| September 01, 2026 | 5.56 | 4.91 | 4.91 | 5.56 | 4.91 | 207,108 |
| August 31, 2026 | 5.3 | 5.45 | 5.45 | 5.65 | 4.93 | 22,729 |
| August 28, 2026 | 5.5 | 5.3 | 5.3 | 5.5 | 4.8 | 30,456 |
| August 27, 2026 | 5.72 | 5.14 | 5.14 | 5.72 | 5.05 | 127,042 |
| August 26, 2026 | 5.89 | 5.61 | 5.61 | 5.89 | 5.5 | 16,780 |
| August 25, 2026 | 6.19 | 5.63 | 5.63 | 6.19 | 5.45 | 130,030 |
| August 24, 2026 | 5.36 | 5.85 | 5.85 | 6 | 5.07 | 92,566 |
| August 21, 2026 | 6.08 | 5.46 | 5.46 | 6.08 | 5.37 | 111,981 |
| August 20, 2026 | 5.8 | 5.96 | 5.96 | 6.06 | 5.76 | 20,066 |
| August 19, 2026 | 5.86 | 5.8 | 5.8 | 6.39 | 5.71 | 74,662 |
| August 18, 2026 | 6.02 | 5.88 | 5.88 | 6.02 | 5.66 | 11,809 |
| August 17, 2026 | 5.96 | 6.02 | 6.02 | 6.07 | 5.7 | 20,769 |
| August 14, 2026 | 5.99 | 5.82 | 5.82 | 6.28 | 5.74 | 16,024 |
| August 13, 2026 | 6.4 | 5.99 | 5.99 | 6.4 | 5.9 | 43,493 |
| August 12, 2026 | 6.48 | 6.27 | 6.27 | 6.51 | 6.1 | 114,107 |
| August 11, 2026 | 5.82 | 5.94 | 5.94 | 5.94 | 5.82 | 29,611 |
| August 10, 2026 | 5.68 | 5.4 | 5.4 | 5.68 | 5.18 | 4,447 |
| August 07, 2026 | 5.53 | 5.57 | 5.57 | 5.59 | 5.5 | 1,836 |
| August 06, 2026 | 5.55 | 5.48 | 5.48 | 5.65 | 5.35 | 1,694 |
| August 05, 2026 | 5.46 | 5.44 | 5.44 | 5.66 | 5.42 | 12,117 |
| August 04, 2026 | 5.51 | 5.46 | 5.46 | 5.66 | 5.45 | 6,826 |
| August 03, 2026 | 5.51 | 5.51 | 5.51 | 5.64 | 5.4 | 9,418 |
| July 31, 2026 | 5.24 | 5.46 | 5.46 | 5.66 | 5.24 | 4,701 |
| July 30, 2026 | 5.7 | 5.5 | 5.5 | 5.7 | 5.5 | 9,007 |
| July 29, 2026 | 5.75 | 5.62 | 5.62 | 5.75 | 5.5 | 4,617 |
| July 28, 2026 | 5.26 | 5.52 | 5.52 | 5.62 | 5.26 | 18,683 |
| July 27, 2026 | 5.55 | 5.36 | 5.36 | 5.55 | 5.14 | 13,437 |
| July 24, 2026 | 5.36 | 5.39 | 5.39 | 5.5 | 5.36 | 1,532 |
| July 23, 2026 | 5.42 | 5.38 | 5.38 | 5.59 | 5.36 | 12,555 |
| July 22, 2026 | 5.49 | 5.62 | 5.62 | 5.7 | 5.32 | 3,350 |
| July 21, 2026 | 5.56 | 5.49 | 5.49 | 5.58 | 5.21 | 11,207 |
| July 20, 2026 | 5.57 | 5.32 | 5.32 | 5.57 | 5.2 | 2,485 |
| July 17, 2026 | 5.6 | 5.4 | 5.4 | 5.65 | 5.4 | 7,056 |
| July 16, 2026 | 5.83 | 5.55 | 5.55 | 5.85 | 5.51 | 39,876 |
| July 15, 2026 | 5.85 | 5.75 | 5.75 | 5.99 | 5.68 | 15,355 |
| July 14, 2026 | 5.97 | 5.82 | 5.82 | 5.97 | 5.53 | 62,859 |
| July 13, 2026 | 5.81 | 5.82 | 5.82 | 5.84 | 5.63 | 12,053 |
| July 10, 2026 | 5.78 | 5.81 | 5.81 | 5.94 | 5.56 | 5,715 |
| July 09, 2026 | 5.6 | 5.84 | 5.84 | 5.85 | 5.5 | 28,499 |
| July 08, 2026 | 5.81 | 5.58 | 5.58 | 5.81 | 5.58 | 25,613 |
| July 07, 2026 | 5.98 | 5.87 | 5.87 | 5.98 | 5.5 | 48,928 |
| July 06, 2026 | 5.88 | 5.76 | 5.76 | 6.09 | 5.75 | 11,934 |
| July 03, 2026 | 6.61 | 6.04 | 6.04 | 6.61 | 5.99 | 28,908 |
| July 02, 2026 | 6.41 | 6.3 | 6.3 | 6.41 | 6.02 | 140,869 |
| July 01, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 9,713 |
| June 30, 2026 | 5.8 | 5.82 | 5.82 | 5.82 | 5.8 | 39,231 |
| June 29, 2026 | 5.84 | 5.55 | 5.55 | 5.84 | 5.31 | 678,909 |
| June 25, 2026 | 5.63 | 5.58 | 5.58 | 5.77 | 5.52 | 1,353 |
| June 24, 2026 | 5.73 | 5.65 | 5.65 | 5.84 | 5.47 | 4,954 |
| June 23, 2026 | 5.5 | 5.73 | 5.73 | 5.73 | 5.5 | 10,968 |
| June 22, 2026 | 5.74 | 5.53 | 5.53 | 5.74 | 5.5 | 4,526 |
| June 19, 2026 | 5.6 | 5.74 | 5.74 | 5.9 | 5.47 | 24,110 |
| June 18, 2026 | 5.88 | 5.75 | 5.75 | 5.88 | 5.58 | 1,828 |