Usha Martin Education & Solutions Limited (UMESLTD.NS) NSE

5.77

+0.21(+3.78%)

Updated at June 03 11:12AM

Currency In INR

UMESLTD.NS Historical Return

If you invested ₹1000 in Usha Martin Education & Solutions Limited (UMESLTD.NS) 10 years ago, it would be worth ₹2,262.75 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,268.13, while ₹1000 invested 1 year ago would be worth ₹994.83. This corresponds to total returns of 126.27%, 26.81%, -0.52%, respectively, with annualized returns of 8.5%, 4.86%, -0.52%.

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