Usha Martin Limited (BOM:517146)
India
· Delayed Price · Currency is INR 431.90
-3.70 (-0.85%)
At close: Dec 5, 2025
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 434.25 | 439.60 | 430.50 | 431.90 | 431.90 | -0.85% | 15,118 |
| Dec 4, 2025 | 422.25 | 449.00 | 422.25 | 435.60 | 435.60 | 2.65% | 245,803 |
| Dec 3, 2025 | 423.50 | 427.60 | 415.25 | 424.35 | 424.35 | -0.62% | 33,368 |
| Dec 2, 2025 | 422.65 | 428.50 | 418.65 | 427.00 | 427.00 | 1.03% | 12,395 |
| Dec 1, 2025 | 424.50 | 426.70 | 416.90 | 422.65 | 422.65 | -1.27% | 17,138 |
| Nov 28, 2025 | 420.35 | 432.10 | 419.25 | 428.10 | 428.10 | 1.54% | 13,806 |
| Nov 27, 2025 | 433.90 | 433.90 | 416.90 | 421.60 | 421.60 | -0.97% | 12,622 |
| Nov 26, 2025 | 412.60 | 427.65 | 412.60 | 425.75 | 425.75 | 3.19% | 26,523 |
| Nov 25, 2025 | 412.05 | 424.50 | 410.60 | 412.60 | 412.60 | -1.03% | 28,199 |
| Nov 24, 2025 | 431.65 | 431.65 | 412.00 | 416.90 | 416.90 | -3.48% | 41,656 |
| Nov 21, 2025 | 439.35 | 439.35 | 427.30 | 431.95 | 431.95 | -1.73% | 47,185 |
| Nov 20, 2025 | 447.05 | 453.60 | 436.00 | 439.55 | 439.55 | -2.02% | 16,677 |
| Nov 19, 2025 | 448.45 | 459.00 | 447.05 | 448.60 | 448.60 | -0.97% | 29,025 |
| Nov 18, 2025 | 453.65 | 459.85 | 451.05 | 453.00 | 453.00 | 0.64% | 24,141 |
| Nov 17, 2025 | 454.75 | 468.30 | 447.40 | 450.10 | 450.10 | -2.21% | 31,234 |
| Nov 14, 2025 | 448.55 | 466.15 | 448.50 | 460.25 | 460.25 | 2.45% | 26,441 |
| Nov 13, 2025 | 467.00 | 468.50 | 444.90 | 449.25 | 449.25 | -3.87% | 15,834 |
| Nov 12, 2025 | 465.05 | 472.15 | 461.00 | 467.35 | 467.35 | -0.50% | 20,344 |
| Nov 11, 2025 | 481.85 | 481.85 | 457.00 | 469.70 | 469.70 | -2.70% | 80,928 |
| Nov 10, 2025 | 475.80 | 497.50 | 470.10 | 482.75 | 482.75 | 2.58% | 111,864 |
| Nov 7, 2025 | 460.10 | 477.00 | 453.90 | 470.60 | 470.60 | 1.86% | 19,647 |
| Nov 6, 2025 | 478.00 | 478.00 | 457.50 | 462.00 | 462.00 | -2.67% | 56,470 |
| Nov 4, 2025 | 480.45 | 480.45 | 468.55 | 474.65 | 474.65 | -0.71% | 1,634,799 |
| Nov 3, 2025 | 463.40 | 480.00 | 458.30 | 478.05 | 478.05 | 2.64% | 45,286 |
| Oct 31, 2025 | 455.05 | 471.00 | 455.05 | 465.75 | 465.75 | 1.31% | 10,531 |
| Oct 30, 2025 | 464.05 | 466.00 | 457.70 | 459.75 | 459.75 | -0.65% | 19,905 |
| Oct 29, 2025 | 463.35 | 470.65 | 459.25 | 462.75 | 462.75 | -0.24% | 35,874 |
| Oct 28, 2025 | 454.05 | 470.55 | 454.05 | 463.85 | 463.85 | 1.97% | 18,368 |
| Oct 27, 2025 | 445.00 | 456.85 | 436.20 | 454.90 | 454.90 | 1.20% | 48,430 |
| Oct 24, 2025 | 455.05 | 461.20 | 446.95 | 449.50 | 449.50 | -1.78% | 22,400 |
| Oct 23, 2025 | 458.30 | 461.00 | 451.95 | 457.65 | 457.65 | -0.58% | 16,627 |
| Oct 21, 2025 | 453.05 | 465.80 | 453.05 | 460.30 | 460.30 | 1.50% | 4,059 |
| Oct 20, 2025 | 450.55 | 458.80 | 449.00 | 453.50 | 453.50 | -0.47% | 33,952 |
| Oct 17, 2025 | 466.65 | 472.40 | 453.55 | 455.65 | 455.65 | -2.61% | 14,788 |
| Oct 16, 2025 | 476.65 | 476.65 | 465.90 | 467.85 | 467.85 | -0.22% | 13,994 |
| Oct 15, 2025 | 478.55 | 480.40 | 467.05 | 468.90 | 468.90 | -2.42% | 37,558 |
| Oct 14, 2025 | 459.00 | 485.00 | 454.70 | 480.55 | 480.55 | 4.92% | 49,795 |
| Oct 13, 2025 | 467.55 | 467.90 | 457.55 | 458.00 | 458.00 | -2.40% | 19,519 |
| Oct 10, 2025 | 476.95 | 488.25 | 466.55 | 469.25 | 469.25 | -2.50% | 73,938 |
| Oct 9, 2025 | 447.50 | 485.80 | 446.90 | 481.30 | 481.30 | 7.94% | 329,117 |
| Oct 8, 2025 | 457.95 | 457.95 | 443.85 | 445.90 | 445.90 | -1.17% | 51,003 |
| Oct 7, 2025 | 458.95 | 458.95 | 449.45 | 451.20 | 451.20 | 0.28% | 14,768 |
| Oct 6, 2025 | 462.05 | 465.50 | 449.05 | 449.95 | 449.95 | -2.50% | 30,966 |
| Oct 3, 2025 | 454.70 | 463.90 | 449.80 | 461.50 | 461.50 | 1.89% | 65,297 |
| Oct 1, 2025 | 469.95 | 469.95 | 443.95 | 452.95 | 452.95 | -1.60% | 70,894 |
| Sep 30, 2025 | 475.00 | 478.00 | 458.00 | 460.30 | 460.30 | -3.22% | 48,890 |
| Sep 29, 2025 | 450.00 | 481.10 | 450.00 | 475.60 | 475.60 | 5.94% | 284,393 |
| Sep 26, 2025 | 448.75 | 454.40 | 442.00 | 448.95 | 448.95 | 0.01% | 132,827 |
| Sep 25, 2025 | 437.55 | 451.20 | 437.55 | 448.90 | 448.90 | 0.79% | 151,101 |
| Sep 24, 2025 | 444.00 | 448.75 | 439.85 | 445.40 | 445.40 | 0.62% | 37,462 |
| Sep 23, 2025 | 434.10 | 452.50 | 426.05 | 442.65 | 442.65 | 2.48% | 150,793 |
| Sep 22, 2025 | 425.25 | 440.00 | 422.00 | 431.95 | 431.95 | 1.31% | 66,908 |
| Sep 19, 2025 | 416.50 | 429.20 | 412.85 | 426.35 | 426.35 | 2.44% | 223,538 |
| Sep 18, 2025 | 405.00 | 419.55 | 398.00 | 416.20 | 416.20 | 3.47% | 193,843 |
| Sep 17, 2025 | 409.00 | 411.10 | 401.00 | 402.25 | 402.25 | -1.15% | 38,431 |
| Sep 16, 2025 | 380.00 | 413.50 | 380.00 | 406.95 | 406.95 | 5.35% | 165,784 |
| Sep 15, 2025 | 387.45 | 395.60 | 378.70 | 386.30 | 386.30 | -0.32% | 27,555 |
| Sep 12, 2025 | 383.55 | 391.95 | 381.75 | 387.55 | 387.55 | 1.04% | 23,175 |
| Sep 11, 2025 | 387.30 | 387.95 | 381.85 | 383.55 | 383.55 | -0.03% | 18,993 |
| Sep 10, 2025 | 396.45 | 396.45 | 380.25 | 383.65 | 383.65 | -1.27% | 23,299 |
| Sep 9, 2025 | 381.70 | 390.00 | 380.15 | 388.60 | 388.60 | 1.46% | 27,080 |
| Sep 8, 2025 | 389.95 | 389.95 | 379.20 | 383.00 | 383.00 | 0.38% | 6,980 |
| Sep 5, 2025 | 382.00 | 387.80 | 378.10 | 381.55 | 381.55 | 0.21% | 10,452 |
| Sep 4, 2025 | 376.60 | 381.95 | 374.30 | 380.75 | 380.75 | 1.33% | 16,194 |
| Sep 3, 2025 | 383.00 | 385.95 | 372.70 | 375.75 | 375.75 | -1.89% | 27,748 |
| Sep 2, 2025 | 388.50 | 390.25 | 379.10 | 383.00 | 383.00 | -1.16% | 7,681 |
| Sep 1, 2025 | 382.25 | 398.70 | 380.70 | 387.50 | 387.50 | 1.84% | 63,784 |
| Aug 29, 2025 | 382.15 | 390.00 | 378.40 | 380.50 | 380.50 | -0.89% | 7,113 |
| Aug 28, 2025 | 381.05 | 389.60 | 378.00 | 383.90 | 383.90 | -0.89% | 23,521 |
| Aug 26, 2025 | 386.90 | 395.70 | 382.20 | 387.35 | 387.35 | -0.12% | 25,665 |
| Aug 25, 2025 | 382.95 | 390.00 | 373.60 | 387.80 | 387.80 | 2.86% | 43,853 |
| Aug 22, 2025 | 368.55 | 385.00 | 366.65 | 377.00 | 377.00 | 2.38% | 35,155 |
| Aug 21, 2025 | 370.75 | 370.75 | 363.35 | 368.25 | 368.25 | 1.17% | 7,725 |
| Aug 20, 2025 | 371.15 | 373.65 | 363.10 | 364.00 | 364.00 | -1.89% | 7,626 |
| Aug 19, 2025 | 369.00 | 373.55 | 364.80 | 371.00 | 371.00 | 1.13% | 18,897 |
| Aug 18, 2025 | 350.90 | 369.30 | 348.70 | 366.85 | 366.85 | 3.43% | 26,477 |
| Aug 14, 2025 | 346.35 | 357.00 | 341.50 | 354.70 | 354.70 | 2.22% | 14,180 |
| Aug 13, 2025 | 360.00 | 360.00 | 337.25 | 347.00 | 347.00 | -1.08% | 21,552 |
| Aug 12, 2025 | 340.55 | 355.85 | 339.60 | 350.80 | 350.80 | 3.25% | 36,320 |
| Aug 11, 2025 | 336.55 | 343.75 | 333.95 | 339.75 | 339.75 | -0.18% | 60,490 |
| Aug 8, 2025 | 348.00 | 352.00 | 338.20 | 340.35 | 340.35 | -2.84% | 4,517 |
| Aug 7, 2025 | 355.00 | 357.90 | 345.40 | 350.30 | 350.30 | -2.12% | 32,631 |
| Aug 6, 2025 | 361.10 | 373.45 | 356.85 | 357.90 | 357.90 | -2.48% | 31,879 |
| Aug 5, 2025 | 366.55 | 376.15 | 364.85 | 367.00 | 367.00 | -0.04% | 8,839 |
| Aug 4, 2025 | 367.95 | 370.00 | 363.30 | 367.15 | 367.15 | -0.22% | 5,309 |
| Aug 1, 2025 | 377.75 | 379.70 | 365.00 | 367.95 | 367.95 | -2.44% | 19,952 |
| Jul 31, 2025 | 362.05 | 383.50 | 362.05 | 377.15 | 377.15 | -0.26% | 21,088 |
| Jul 30, 2025 | 383.95 | 388.35 | 376.60 | 378.15 | 375.15 | 0.09% | 31,993 |
| Jul 29, 2025 | 385.00 | 385.00 | 364.70 | 377.80 | 374.80 | 3.61% | 49,834 |
| Jul 28, 2025 | 360.05 | 369.15 | 358.35 | 364.65 | 361.76 | -0.91% | 22,155 |
| Jul 25, 2025 | 373.40 | 377.20 | 366.40 | 368.00 | 365.08 | -2.08% | 10,825 |
| Jul 24, 2025 | 375.00 | 382.20 | 375.00 | 375.80 | 372.82 | -1.38% | 12,568 |
| Jul 23, 2025 | 380.05 | 383.00 | 374.00 | 381.05 | 378.03 | 0.20% | 13,232 |
| Jul 22, 2025 | 385.05 | 385.55 | 379.60 | 380.30 | 377.28 | -0.78% | 19,541 |
| Jul 21, 2025 | 375.05 | 386.05 | 375.05 | 383.30 | 380.26 | 0.52% | 15,245 |
| Jul 18, 2025 | 388.80 | 388.80 | 378.50 | 381.30 | 378.28 | -1.43% | 25,345 |
| Jul 17, 2025 | 375.00 | 390.10 | 375.00 | 386.85 | 383.78 | 1.44% | 17,841 |
| Jul 16, 2025 | 391.15 | 392.30 | 380.45 | 381.35 | 378.32 | -2.29% | 12,796 |
| Jul 15, 2025 | 392.00 | 398.60 | 388.25 | 390.30 | 387.20 | 0.22% | 44,523 |
| Jul 14, 2025 | 371.00 | 391.40 | 367.90 | 389.45 | 386.36 | 5.23% | 87,907 |