Usha Martin Education & Solutions Limited (UMESLTD.NS) NSE
5.56
-0.05(-0.89%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
UMESLTD.NS Historical Return
If you invested ₹1000 in Usha Martin Education & Solutions Limited (UMESLTD.NS) 10 years ago, it would be worth ₹2,138.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,263.64, while ₹1000 invested 1 year ago would be worth ₹968.64. This corresponds to total returns of 113.85%, 26.36%, -3.14%, respectively, with annualized returns of 7.89%, 4.79%, -3.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
UMESLTD.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.72 | 5.56 | 5.56 | 5.88 | 5.5 | 5,538 |
| June 01, 2026 | 5.8 | 5.61 | 5.61 | 5.8 | 5.6 | 4,209 |
| May 29, 2026 | 5.57 | 5.78 | 5.78 | 5.82 | 5.35 | 78,056 |
| May 27, 2026 | 5.55 | 5.57 | 5.57 | 5.57 | 5.32 | 47,196 |
| May 26, 2026 | 5.29 | 5.31 | 5.31 | 5.31 | 5.11 | 65,499 |
| May 25, 2026 | 4.71 | 5.06 | 5.06 | 5.06 | 4.71 | 41,655 |
| May 22, 2026 | 4.88 | 4.82 | 4.82 | 4.95 | 4.66 | 49,460 |
| May 21, 2026 | 4.74 | 4.79 | 4.79 | 4.87 | 4.54 | 12,733 |
| May 20, 2026 | 4.75 | 4.74 | 4.74 | 4.86 | 4.66 | 21,442 |
| May 19, 2026 | 4.56 | 4.75 | 4.75 | 4.85 | 4.56 | 52,336 |
| May 18, 2026 | 5.25 | 4.79 | 4.79 | 5.25 | 4.79 | 136,697 |
| May 15, 2026 | 4.92 | 5.04 | 5.04 | 5.06 | 4.6 | 35,016 |
| May 14, 2026 | 4.8 | 4.82 | 4.82 | 4.97 | 4.51 | 100,874 |
| May 13, 2026 | 4.94 | 4.74 | 4.74 | 5.18 | 4.7 | 129,251 |
| May 12, 2026 | 4.95 | 4.94 | 4.94 | 4.95 | 4.94 | 42,984 |
| May 11, 2026 | 5.2 | 5.19 | 5.19 | 5.46 | 5.19 | 64,989 |
| May 08, 2026 | 5.68 | 5.46 | 5.46 | 5.75 | 5.46 | 46,296 |
| May 07, 2026 | 5.94 | 5.74 | 5.74 | 5.94 | 5.51 | 104,201 |
| May 06, 2026 | 6.28 | 5.79 | 5.79 | 6.28 | 5.79 | 84,300 |
| May 05, 2026 | 5.9 | 6.09 | 6.09 | 6.2 | 5.9 | 9,814 |
| May 04, 2026 | 6 | 6 | 6 | 6.22 | 5.95 | 43,709 |
| April 30, 2026 | 5.7 | 5.95 | 5.95 | 6.15 | 5.7 | 33,820 |
| April 29, 2026 | 5.86 | 5.97 | 5.97 | 6 | 5.63 | 7,048 |
| April 28, 2026 | 5.86 | 5.86 | 5.86 | 6.14 | 5.82 | 11,017 |
| April 27, 2026 | 5.89 | 5.86 | 5.86 | 6.14 | 5.8 | 7,366 |
| April 24, 2026 | 6.24 | 5.88 | 5.88 | 6.24 | 5.69 | 44,436 |
| April 23, 2026 | 5.98 | 5.98 | 5.98 | 6.18 | 5.85 | 30,873 |
| April 22, 2026 | 6.25 | 5.98 | 5.98 | 6.25 | 5.69 | 49,982 |
| April 21, 2026 | 6.22 | 5.98 | 5.98 | 6.33 | 5.98 | 98,101 |
| April 20, 2026 | 6.55 | 6.29 | 6.29 | 6.55 | 6.17 | 54,766 |
| April 17, 2026 | 6.59 | 6.45 | 6.45 | 6.6 | 6.27 | 64,767 |
| April 16, 2026 | 6.5 | 6.52 | 6.52 | 6.6 | 6.25 | 45,041 |
| April 15, 2026 | 6.4 | 6.42 | 6.42 | 6.6 | 6.4 | 82,518 |
| April 13, 2026 | 6.61 | 6.48 | 6.48 | 6.61 | 6.33 | 34,875 |
| April 10, 2026 | 6.98 | 6.66 | 6.66 | 6.98 | 6.62 | 34,975 |
| April 09, 2026 | 6.98 | 6.91 | 6.91 | 7 | 6.65 | 72,151 |
| April 08, 2026 | 6.88 | 6.85 | 6.85 | 7 | 6.56 | 41,929 |
| April 07, 2026 | 6.63 | 6.88 | 6.88 | 7.08 | 6.63 | 33,604 |
| April 06, 2026 | 6.78 | 6.8 | 6.8 | 7.08 | 6.75 | 27,958 |
| April 02, 2026 | 6.66 | 6.76 | 6.76 | 6.8 | 6.37 | 27,299 |
| April 01, 2026 | 6.55 | 6.68 | 6.68 | 6.85 | 6.33 | 67,088 |
| March 30, 2026 | 6.2 | 6.55 | 6.55 | 6.79 | 6.2 | 60,141 |
| March 27, 2026 | 6.35 | 6.47 | 6.47 | 6.56 | 6.17 | 59,084 |
| March 25, 2026 | 6.33 | 6.31 | 6.31 | 6.53 | 6.03 | 76,469 |
| March 24, 2026 | 6.89 | 6.33 | 6.33 | 6.89 | 6.26 | 41,529 |
| March 23, 2026 | 6.56 | 6.58 | 6.58 | 6.83 | 6.2 | 206,801 |
| March 20, 2026 | -1 | -1 | 6.51 | -1 | -1 | 0 |
| March 19, 2026 | 6.8 | 6.2 | 6.2 | 6.8 | 6.16 | 53,496 |
| March 18, 2026 | 6 | 6.48 | 6.48 | 6.59 | 6 | 83,334 |
| March 17, 2026 | 6.44 | 6.14 | 6.14 | 6.88 | 5.81 | 172,174 |
| March 16, 2026 | 6.65 | 6.45 | 6.45 | 7.14 | 6.11 | 353,466 |
| March 13, 2026 | 6.4 | 6.51 | 6.51 | 6.57 | 5.81 | 1.25M |
| March 12, 2026 | 5.7 | 5.98 | 5.98 | 5.98 | 5.3 | 712,532 |
| March 11, 2026 | 4.22 | 4.99 | 4.99 | 4.99 | 4.15 | 503,839 |
| March 10, 2026 | 4.13 | 4.16 | 4.16 | 4.25 | 4.06 | 6,195 |
| March 09, 2026 | 4.12 | 4.12 | 4.12 | 4.3 | 4.03 | 9,995 |
| March 06, 2026 | 4.36 | 4.12 | 4.12 | 4.48 | 4 | 27,421 |
| March 05, 2026 | 4.55 | 4.21 | 4.21 | 4.56 | 4.1 | 20,863 |
| March 04, 2026 | -1 | -1 | 3.94 | -1 | -1 | 0 |
| March 02, 2026 | 4.1 | 4.04 | 4.04 | 4.1 | 3.9 | 15,493 |
