Usha Martin Limited (USHAMART.NS) NSE
405.55
-1.1(-0.27%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
405.55
-1.1(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 404 | 405.55 | 405.55 | 407.25 | 390 | 291,245 |
| April 01, 2026 | 410.15 | 406.65 | 406.65 | 410.2 | 399.05 | 204,741 |
| March 30, 2026 | 400 | 391.45 | 391.45 | 405.05 | 389 | 361,473 |
| March 27, 2026 | 414.5 | 408 | 408 | 415.85 | 402.05 | 529,343 |
| March 25, 2026 | 399.9 | 414 | 414 | 419.1 | 395.55 | 440,197 |
| March 24, 2026 | 392.1 | 393.35 | 393.35 | 400.95 | 390 | 494,454 |
| March 23, 2026 | 397.8 | 387.35 | 387.35 | 398.05 | 380 | 598,393 |
| March 19, 2026 | 406.3 | 397.15 | 397.15 | 407.2 | 394.15 | 339,786 |
| March 18, 2026 | 402.45 | 412.15 | 412.15 | 414 | 399.5 | 259,610 |
| March 17, 2026 | 399 | 399.5 | 399.5 | 401.3 | 392.15 | 220,679 |
| March 16, 2026 | 408.3 | 397.25 | 397.25 | 412.7 | 392 | 373,387 |
| March 13, 2026 | 415.05 | 407.55 | 407.55 | 419.75 | 406 | 337,319 |
| March 12, 2026 | 425.1 | 421.15 | 421.15 | 428 | 417.6 | 227,013 |
| March 11, 2026 | 421.5 | 425.1 | 425.1 | 430.4 | 414.7 | 588,394 |
| March 10, 2026 | 410 | 420.45 | 420.45 | 421.65 | 410 | 276,076 |
| March 09, 2026 | 412.6 | 405.1 | 405.1 | 414.95 | 398.25 | 524,729 |
| March 06, 2026 | 421.2 | 419 | 419 | 425.45 | 416.5 | 205,249 |
| March 05, 2026 | 414.35 | 422.05 | 422.05 | 424.4 | 414.35 | 575,538 |
| March 02, 2026 | 393.2 | 420.95 | 420.95 | 423.65 | 390 | 549,588 |
| February 27, 2026 | 423.6 | 418.4 | 418.4 | 423.6 | 415.75 | 309,945 |
| February 26, 2026 | 428.5 | 425.65 | 425.65 | 431.95 | 422.7 | 567,068 |
| February 25, 2026 | 406.15 | 425.75 | 425.75 | 441 | 404.35 | 9.32M |
| February 24, 2026 | 403.2 | 406.05 | 406.05 | 409 | 397.25 | 295,706 |
| February 23, 2026 | 407.55 | 405.25 | 405.25 | 409.5 | 402.5 | 366,998 |
| February 20, 2026 | 405 | 402.4 | 0 | 409.8 | 400 | 192,247 |
| February 19, 2026 | 419.6 | 405.05 | 0 | 422.85 | 401.95 | 193,917 |
| February 18, 2026 | 417.95 | 418 | 0 | 425 | 415.85 | 281,734 |
| February 17, 2026 | 414.6 | 418.05 | 0 | 429 | 414.4 | 389,888 |
| February 16, 2026 | 408.9 | 414.95 | 0 | 424.45 | 406.45 | 415,737 |
| February 13, 2026 | 422.15 | 408.9 | 0 | 422.15 | 407 | 203,823 |
| February 12, 2026 | 421.15 | 423.75 | 0 | 429 | 415.1 | 1.16M |
| February 11, 2026 | 430 | 421.15 | 0 | 432.5 | 419.2 | 335,708 |
| February 10, 2026 | 440 | 428.8 | 0 | 443.25 | 425.95 | 495,125 |
| February 09, 2026 | 424.3 | 437.15 | 0 | 439.5 | 417.4 | 425,786 |
| February 06, 2026 | 413.45 | 416.85 | 0 | 418 | 405.1 | 195,359 |
| February 05, 2026 | 421.4 | 414.9 | 0 | 421.4 | 412.9 | 139,780 |
| February 04, 2026 | 409 | 421.5 | 0 | 424.7 | 407.05 | 484,472 |
| February 03, 2026 | 410 | 409.3 | 0 | 414.9 | 398.9 | 655,485 |
| February 02, 2026 | 417.25 | 397.3 | 0 | 424.8 | 393.65 | 854,490 |
| February 01, 2026 | 409.25 | 408.75 | 0 | 423.9 | 402 | 443,413 |
| January 30, 2026 | 408.5 | 409.25 | 0 | 416.55 | 403.2 | 878,973 |
| January 29, 2026 | 415 | 408.5 | 0 | 418.7 | 404.4 | 463,918 |
| January 28, 2026 | 408 | 415.2 | 0 | 419.55 | 407.95 | 250,308 |
| January 27, 2026 | 405 | 409.55 | 0 | 412 | 401.8 | 384,609 |
| January 23, 2026 | 420 | 408.85 | 0 | 421.3 | 407.7 | 282,363 |
| January 22, 2026 | 415.2 | 420.05 | 0 | 424.35 | 415.2 | 277,382 |
| January 21, 2026 | 419.95 | 414.45 | 0 | 420.05 | 408.3 | 503,368 |
| January 20, 2026 | 428.1 | 420.55 | 0 | 428.1 | 415 | 333,787 |
| January 19, 2026 | 422 | 428.7 | 0 | 430.55 | 420 | 165,396 |
| January 16, 2026 | 432.25 | 425.15 | 0 | 435.45 | 423 | 199,315 |
| January 14, 2026 | 431.55 | 434.25 | 0 | 439.4 | 430.25 | 209,362 |
| January 13, 2026 | 437.05 | 431.6 | 0 | 441.75 | 428.3 | 272,284 |
| January 12, 2026 | 440 | 437.05 | 0 | 442.65 | 431.75 | 274,040 |
| January 09, 2026 | 449 | 440.95 | 0 | 449 | 436.8 | 520,756 |
| January 08, 2026 | 453.9 | 450.25 | 0 | 455.5 | 446.1 | 403,296 |
| January 07, 2026 | 453.95 | 453.9 | 0 | 460.2 | 446.4 | 483,218 |
| January 06, 2026 | 456.7 | 454.85 | 0 | 470 | 451.1 | 701,281 |
| January 05, 2026 | 453.8 | 456.2 | 0 | 460.95 | 451.15 | 390,075 |
| January 02, 2026 | 446 | 451.3 | 0 | 453.7 | 443.65 | 273,938 |
| January 01, 2026 | 454.05 | 443.9 | 0 | 456.7 | 441.75 | 273,176 |