Usha Martin Education & Solutions Limited (UMESLTD.NS) NSE
Currency In INR
AD
- 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 ₹1,550.88 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,133.33, while ₹1000 invested 1 year ago would be worth ₹811.01. This corresponds to total returns of 55.09%, 13.33%, -18.9%, respectively, with annualized returns of 4.49%, 2.53%, -18.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UMESLTD.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.97 | 4.42 | 4.42 | 4.97 | 4.12 | 203,770 |
| October 19, 2026 | 4.7 | 4.49 | 4.49 | 4.91 | 4.45 | 6,109 |
| October 16, 2026 | 4.69 | 4.87 | 4.87 | 5.14 | 4.3 | 45,707 |
| October 15, 2026 | 4.56 | 4.71 | 4.71 | 4.81 | 4.42 | 16,672 |
| October 14, 2026 | 4.6 | 4.58 | 4.58 | 4.6 | 4.4 | 13,106 |
| October 13, 2026 | 4.2 | 4.6 | 4.6 | 4.63 | 4.2 | 27,814 |
| October 12, 2026 | 4.51 | 4.33 | 4.33 | 4.54 | 4.33 | 20,083 |
| October 09, 2026 | 4.66 | 4.4 | 4.4 | 4.66 | 4.3 | 21,749 |
| October 08, 2026 | 4.68 | 4.57 | 4.57 | 4.68 | 4.43 | 17,815 |
| October 07, 2026 | 4.39 | 4.51 | 4.51 | 4.7 | 4.39 | 58,235 |
| October 06, 2026 | 4.59 | 4.45 | 4.45 | 4.59 | 4.26 | 3,511 |
| October 05, 2026 | 4.8 | 4.37 | 4.37 | 4.8 | 4.28 | 7,924 |
| October 01, 2026 | 4.53 | 4.57 | 4.57 | 4.58 | 4.3 | 6,153 |
| September 30, 2026 | 4.69 | 4.49 | 4.49 | 4.69 | 4.15 | 22,388 |
| September 29, 2026 | 4.71 | 4.41 | 4.41 | 4.71 | 4.35 | 14,937 |
| September 28, 2026 | 4.7 | 4.59 | 4.59 | 4.72 | 4.45 | 17,494 |
| September 25, 2026 | 4.51 | 4.55 | 4.55 | 4.74 | 4.4 | 21,577 |
| September 24, 2026 | 4.51 | 4.51 | 4.51 | 4.85 | 4.49 | 39,644 |
| September 23, 2026 | 4.3 | 4.6 | 4.6 | 4.67 | 4.3 | 40,679 |
| September 22, 2026 | 4.34 | 4.57 | 4.57 | 4.64 | 4.27 | 45,624 |
| September 21, 2026 | 4.58 | 4.25 | 4.25 | 4.82 | 4.06 | 83,442 |
| September 18, 2026 | 4.1 | 4.39 | 4.39 | 4.44 | 3.76 | 63,578 |
| September 17, 2026 | 4.08 | 4.08 | 4.08 | 4.34 | 4 | 82,484 |
| September 16, 2026 | 4.9 | 4.08 | 4.08 | 4.9 | 4.08 | 363,161 |
| September 15, 2026 | 4.97 | 4.53 | 4.53 | 5.14 | 4.48 | 152,404 |
| September 11, 2026 | 4.99 | 4.97 | 4.97 | 5.02 | 4.7 | 29,212 |
| 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 |
AD
