Usha Martin Limited (NSE:USHAMART)
India
· Delayed Price · Currency is INR 448.90
+0.20 (0.04%)
Sep 26, 2025, 3:29 PM IST
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 446.05 | 454.30 | 442.10 | 448.90 | 448.90 | 0.04% | 911,323 |
| Sep 25, 2025 | 445.00 | 451.50 | 435.80 | 448.70 | 448.70 | 0.62% | 941,508 |
| Sep 24, 2025 | 444.00 | 449.00 | 440.00 | 445.95 | 445.95 | 0.72% | 941,692 |
| Sep 23, 2025 | 432.00 | 453.00 | 426.50 | 442.75 | 442.75 | 2.52% | 2,659,706 |
| Sep 22, 2025 | 424.00 | 439.70 | 421.85 | 431.85 | 431.85 | 1.24% | 1,870,139 |
| Sep 19, 2025 | 417.10 | 429.40 | 412.45 | 426.55 | 426.55 | 2.57% | 2,531,058 |
| Sep 18, 2025 | 402.80 | 419.35 | 398.10 | 415.85 | 415.85 | 3.41% | 3,188,177 |
| Sep 17, 2025 | 409.00 | 411.25 | 401.00 | 402.15 | 402.15 | -1.22% | 991,609 |
| Sep 16, 2025 | 386.50 | 413.50 | 385.10 | 407.10 | 407.10 | 5.29% | 5,066,472 |
| Sep 15, 2025 | 387.00 | 396.00 | 379.05 | 386.65 | 386.65 | -0.15% | 436,488 |
| Sep 12, 2025 | 384.75 | 392.00 | 381.50 | 387.25 | 387.25 | 0.96% | 288,114 |
| Sep 11, 2025 | 385.00 | 388.50 | 381.80 | 383.55 | 383.55 | -0.16% | 155,814 |
| Sep 10, 2025 | 396.00 | 396.00 | 380.50 | 384.15 | 384.15 | -1.17% | 544,824 |
| Sep 9, 2025 | 387.05 | 390.00 | 380.30 | 388.70 | 388.70 | 1.62% | 563,304 |
| Sep 8, 2025 | 382.90 | 387.35 | 379.00 | 382.50 | 382.50 | 0.14% | 162,733 |
| Sep 5, 2025 | 382.00 | 387.60 | 378.00 | 381.95 | 381.95 | 0.18% | 256,456 |
| Sep 4, 2025 | 379.30 | 383.00 | 374.00 | 381.25 | 381.25 | 1.40% | 280,231 |
| Sep 3, 2025 | 384.00 | 386.10 | 374.35 | 376.00 | 376.00 | -1.76% | 286,892 |
| Sep 2, 2025 | 389.00 | 389.90 | 379.10 | 382.75 | 382.75 | -1.48% | 261,706 |
| Sep 1, 2025 | 381.05 | 398.90 | 380.45 | 388.50 | 388.50 | 1.83% | 872,427 |
| Aug 29, 2025 | 385.00 | 390.00 | 378.60 | 381.50 | 381.50 | -0.74% | 232,117 |
| Aug 28, 2025 | 382.05 | 390.00 | 378.35 | 384.35 | 384.35 | -0.57% | 473,015 |
| Aug 26, 2025 | 382.30 | 395.80 | 381.15 | 386.55 | 386.55 | -0.40% | 804,844 |
| Aug 25, 2025 | 377.00 | 390.00 | 373.10 | 388.10 | 388.10 | 2.94% | 1,496,369 |
| Aug 22, 2025 | 368.15 | 386.50 | 366.85 | 377.00 | 377.00 | 2.40% | 740,640 |
| Aug 21, 2025 | 364.00 | 369.80 | 363.50 | 368.15 | 368.15 | 1.11% | 457,410 |
| Aug 20, 2025 | 371.00 | 374.35 | 362.55 | 364.10 | 364.10 | -1.90% | 589,504 |
| Aug 19, 2025 | 366.80 | 374.35 | 364.50 | 371.15 | 371.15 | 1.19% | 638,706 |
| Aug 18, 2025 | 354.15 | 370.00 | 348.65 | 366.80 | 366.80 | 3.57% | 384,237 |
| Aug 14, 2025 | 348.00 | 356.95 | 341.35 | 354.15 | 354.15 | 1.87% | 387,213 |
| Aug 13, 2025 | 348.90 | 352.50 | 337.35 | 347.65 | 347.65 | -0.73% | 506,303 |
| Aug 12, 2025 | 342.00 | 355.90 | 339.80 | 350.20 | 350.20 | 3.15% | 510,763 |
| Aug 11, 2025 | 337.95 | 343.45 | 333.60 | 339.50 | 339.50 | -0.24% | 662,069 |
| Aug 8, 2025 | 350.85 | 353.40 | 337.80 | 340.30 | 340.30 | -3.01% | 125,090 |
| Aug 7, 2025 | 357.85 | 358.70 | 345.55 | 350.85 | 350.85 | -1.90% | 255,125 |
| Aug 6, 2025 | 367.90 | 372.90 | 356.00 | 357.65 | 357.65 | -2.41% | 443,912 |
| Aug 5, 2025 | 367.00 | 376.80 | 364.40 | 366.50 | 366.50 | -0.23% | 223,179 |
| Aug 4, 2025 | 368.15 | 370.10 | 363.10 | 367.35 | 367.35 | -0.22% | 149,966 |
| Aug 1, 2025 | 377.65 | 379.80 | 365.00 | 368.15 | 368.15 | -2.52% | 212,452 |
| Jul 31, 2025 | 373.00 | 383.80 | 369.95 | 377.65 | 377.65 | -0.12% | 333,216 |
| Jul 30, 2025 | 381.50 | 388.70 | 376.70 | 378.10 | 375.10 | -0.11% | 369,788 |
| Jul 29, 2025 | 365.95 | 383.00 | 364.55 | 378.50 | 375.50 | 3.70% | 1,002,949 |
| Jul 28, 2025 | 367.60 | 369.20 | 358.00 | 365.00 | 362.10 | -0.73% | 199,562 |
| Jul 25, 2025 | 372.60 | 377.05 | 366.10 | 367.70 | 364.78 | -2.19% | 234,926 |
| Jul 24, 2025 | 379.20 | 382.90 | 375.25 | 375.95 | 372.97 | -1.35% | 127,436 |
| Jul 23, 2025 | 381.00 | 383.60 | 374.00 | 381.10 | 378.08 | 0.21% | 178,380 |
| Jul 22, 2025 | 383.60 | 386.30 | 379.50 | 380.30 | 377.28 | -0.78% | 220,466 |
| Jul 21, 2025 | 381.35 | 386.70 | 377.70 | 383.30 | 380.26 | 0.50% | 263,030 |
| Jul 18, 2025 | 385.10 | 386.75 | 378.30 | 381.40 | 378.37 | -1.28% | 189,098 |
| Jul 17, 2025 | 382.90 | 390.00 | 382.30 | 386.35 | 383.28 | 1.23% | 379,020 |