Usha Martin Limited (BOM:517146)
India
· Delayed Price · Currency is INR 458.10
-2.75 (-0.60%)
At close: Apr 28, 2026
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 461.05 | 469.60 | 453.50 | 458.10 | 458.10 | -0.60% | 22,903 |
| Apr 27, 2026 | 452.25 | 469.75 | 450.30 | 460.85 | 460.85 | 3.94% | 65,068 |
| Apr 24, 2026 | 441.00 | 460.00 | 440.05 | 443.40 | 443.40 | 1.01% | 42,423 |
| Apr 23, 2026 | 446.20 | 446.20 | 436.05 | 438.95 | 438.95 | -1.10% | 17,366 |
| Apr 22, 2026 | 442.20 | 449.00 | 439.00 | 443.85 | 443.85 | 0.14% | 7,398 |
| Apr 21, 2026 | 444.65 | 451.45 | 442.00 | 443.25 | 443.25 | -0.77% | 13,158 |
| Apr 20, 2026 | 457.20 | 457.20 | 443.75 | 446.70 | 446.70 | -0.42% | 13,159 |
| Apr 17, 2026 | 451.85 | 452.10 | 446.25 | 448.60 | 448.60 | 0.62% | 14,489 |
| Apr 16, 2026 | 442.95 | 450.00 | 439.10 | 445.85 | 445.85 | 0.93% | 12,875 |
| Apr 15, 2026 | 442.05 | 445.00 | 436.30 | 441.75 | 441.75 | 1.48% | 20,362 |
| Apr 13, 2026 | 425.05 | 437.80 | 421.20 | 435.30 | 435.30 | -1.10% | 20,287 |
| Apr 10, 2026 | 435.15 | 443.20 | 430.25 | 440.15 | 440.15 | 2.03% | 17,189 |
| Apr 9, 2026 | 421.25 | 435.95 | 421.00 | 431.40 | 431.40 | 2.03% | 22,687 |
| Apr 8, 2026 | 412.40 | 426.35 | 412.15 | 422.80 | 422.80 | 4.21% | 25,114 |
| Apr 7, 2026 | 405.05 | 413.00 | 403.65 | 405.70 | 405.70 | -0.81% | 13,356 |
| Apr 6, 2026 | 402.45 | 412.80 | 402.45 | 409.00 | 409.00 | 0.88% | 11,141 |
| Apr 2, 2026 | 400.10 | 406.95 | 390.00 | 405.45 | 405.45 | 0.09% | 15,516 |
| Apr 1, 2026 | 410.95 | 410.95 | 398.55 | 405.10 | 405.10 | 3.69% | 14,945 |
| Mar 30, 2026 | 400.00 | 405.15 | 389.00 | 390.70 | 390.70 | -4.26% | 46,710 |
| Mar 27, 2026 | 410.10 | 415.85 | 402.05 | 408.10 | 408.10 | -1.54% | 38,247 |
| Mar 25, 2026 | 398.85 | 418.80 | 396.45 | 414.50 | 414.50 | 5.14% | 44,541 |
| Mar 24, 2026 | 399.75 | 400.30 | 390.05 | 394.25 | 394.25 | 1.86% | 17,285 |
| Mar 23, 2026 | 393.05 | 398.00 | 381.10 | 387.05 | 387.05 | -3.54% | 41,171 |
| Mar 20, 2026 | 395.75 | 406.80 | 395.75 | 401.25 | 401.25 | 1.16% | 14,917 |
| Mar 19, 2026 | 407.50 | 407.50 | 394.85 | 396.65 | 396.65 | -3.77% | 26,083 |
| Mar 18, 2026 | 406.95 | 413.75 | 399.00 | 412.20 | 412.20 | 3.18% | 24,978 |
| Mar 17, 2026 | 397.30 | 401.00 | 392.60 | 399.50 | 399.50 | 0.44% | 16,064 |
| Mar 16, 2026 | 410.00 | 411.95 | 392.85 | 397.75 | 397.75 | -2.31% | 14,062 |
| Mar 13, 2026 | 409.70 | 418.50 | 405.70 | 407.15 | 407.15 | -3.28% | 12,337 |
| Mar 12, 2026 | 425.10 | 428.00 | 417.20 | 420.95 | 420.95 | -1.02% | 23,566 |
| Mar 11, 2026 | 423.30 | 430.80 | 415.25 | 425.30 | 425.30 | 1.23% | 18,807 |
| Mar 10, 2026 | 408.65 | 422.00 | 408.65 | 420.15 | 420.15 | 4.00% | 13,319 |
| Mar 9, 2026 | 417.70 | 417.70 | 398.30 | 404.00 | 404.00 | -3.50% | 30,342 |
| Mar 6, 2026 | 420.10 | 424.45 | 416.65 | 418.65 | 418.65 | -0.84% | 11,497 |
| Mar 5, 2026 | 416.05 | 424.00 | 414.80 | 422.20 | 422.20 | 1.96% | 15,761 |
| Mar 4, 2026 | 420.60 | 420.60 | 408.60 | 414.10 | 414.10 | -1.58% | 15,897 |
| Mar 2, 2026 | 378.55 | 423.00 | 378.55 | 420.75 | 420.75 | 0.55% | 54,051 |
| Feb 27, 2026 | 426.00 | 426.00 | 416.05 | 418.45 | 418.45 | -1.48% | 7,938 |
| Feb 26, 2026 | 431.65 | 431.65 | 422.40 | 424.75 | 424.75 | -0.09% | 32,954 |
| Feb 25, 2026 | 406.50 | 441.25 | 406.50 | 425.15 | 425.15 | 4.60% | 430,936 |
| Feb 24, 2026 | 401.05 | 408.90 | 397.40 | 406.45 | 406.45 | 0.35% | 7,045 |
| Feb 23, 2026 | 424.90 | 424.90 | 402.90 | 405.05 | 405.05 | 0.62% | 20,990 |
| Feb 20, 2026 | 412.05 | 412.05 | 401.45 | 402.55 | 402.55 | -0.69% | 12,455 |
| Feb 19, 2026 | 414.45 | 422.35 | 402.25 | 405.35 | 405.35 | -3.47% | 22,655 |
| Feb 18, 2026 | 413.25 | 424.65 | 413.25 | 419.90 | 419.90 | 0.43% | 13,903 |
| Feb 17, 2026 | 410.65 | 428.95 | 410.65 | 418.10 | 418.10 | 0.75% | 18,508 |
| Feb 16, 2026 | 409.50 | 424.40 | 406.50 | 415.00 | 415.00 | 1.34% | 16,720 |
| Feb 13, 2026 | 423.90 | 423.90 | 405.00 | 409.50 | 409.50 | -3.64% | 38,624 |
| Feb 12, 2026 | 416.30 | 429.40 | 415.05 | 424.95 | 424.95 | 0.78% | 33,992 |
| Feb 11, 2026 | 431.00 | 432.40 | 418.60 | 421.65 | 421.65 | -1.84% | 15,057 |
| Feb 10, 2026 | 440.60 | 442.20 | 426.30 | 429.55 | 429.55 | -1.72% | 17,456 |
| Feb 9, 2026 | 424.85 | 439.00 | 417.95 | 437.05 | 437.05 | 4.73% | 28,789 |
| Feb 6, 2026 | 414.60 | 417.70 | 405.25 | 417.30 | 417.30 | 0.66% | 8,546 |
| Feb 5, 2026 | 415.60 | 420.75 | 412.85 | 414.55 | 414.55 | -1.84% | 10,063 |
| Feb 4, 2026 | 409.45 | 424.55 | 409.45 | 422.30 | 422.30 | 3.13% | 20,641 |
| Feb 3, 2026 | 401.35 | 414.80 | 399.05 | 409.50 | 409.50 | 3.21% | 15,123 |
| Feb 2, 2026 | 414.70 | 423.00 | 393.55 | 396.75 | 396.75 | -4.32% | 40,784 |
| Feb 1, 2026 | 401.10 | 417.00 | 401.10 | 414.65 | 414.65 | 1.36% | 7,974 |
| Jan 30, 2026 | 407.70 | 416.25 | 403.05 | 409.10 | 409.10 | 0.58% | 8,784 |
| Jan 29, 2026 | 415.40 | 418.45 | 402.00 | 406.75 | 406.75 | -2.07% | 26,859 |
| Jan 28, 2026 | 409.05 | 419.50 | 409.05 | 415.35 | 415.35 | 1.54% | 8,877 |
| Jan 27, 2026 | 388.10 | 411.10 | 388.10 | 409.05 | 409.05 | 0.11% | 18,087 |
| Jan 23, 2026 | 412.05 | 421.50 | 407.95 | 408.60 | 408.60 | -2.77% | 16,556 |
| Jan 22, 2026 | 414.55 | 423.70 | 414.55 | 420.25 | 420.25 | 1.46% | 7,409 |
| Jan 21, 2026 | 441.95 | 441.95 | 408.20 | 414.20 | 414.20 | -1.46% | 17,798 |
| Jan 20, 2026 | 426.60 | 427.00 | 415.25 | 420.35 | 420.35 | -1.84% | 11,663 |
| Jan 19, 2026 | 420.55 | 430.25 | 420.40 | 428.25 | 428.25 | 0.82% | 6,060 |
| Jan 16, 2026 | 429.95 | 435.15 | 423.05 | 424.75 | 424.75 | -2.17% | 11,472 |
| Jan 14, 2026 | 432.55 | 439.50 | 432.55 | 434.15 | 434.15 | 0.63% | 11,357 |
| Jan 13, 2026 | 436.60 | 440.80 | 428.65 | 431.45 | 431.45 | -1.16% | 12,974 |
| Jan 12, 2026 | 438.05 | 443.20 | 431.75 | 436.50 | 436.50 | -1.00% | 20,651 |
| Jan 9, 2026 | 445.50 | 446.70 | 436.75 | 440.90 | 440.90 | -2.03% | 33,205 |
| Jan 8, 2026 | 453.90 | 456.00 | 445.95 | 450.05 | 450.05 | -0.88% | 28,424 |
| Jan 7, 2026 | 451.30 | 459.80 | 446.45 | 454.05 | 454.05 | -0.04% | 14,468 |
| Jan 6, 2026 | 455.10 | 469.75 | 452.60 | 454.25 | 454.25 | -0.38% | 34,069 |
| Jan 5, 2026 | 453.05 | 460.30 | 451.30 | 456.00 | 456.00 | 1.02% | 33,155 |
| Jan 2, 2026 | 444.70 | 458.00 | 443.70 | 451.40 | 451.40 | 1.63% | 54,623 |
| Jan 1, 2026 | 455.50 | 456.00 | 442.45 | 444.15 | 444.15 | -2.29% | 34,725 |
| Dec 31, 2025 | 450.20 | 459.50 | 448.55 | 454.55 | 454.55 | 0.98% | 26,345 |
| Dec 30, 2025 | 450.05 | 453.95 | 441.80 | 450.15 | 450.15 | -0.14% | 19,877 |
| Dec 29, 2025 | 441.95 | 453.15 | 440.20 | 450.80 | 450.80 | 1.88% | 30,715 |
| Dec 26, 2025 | 453.55 | 454.55 | 441.85 | 442.50 | 442.50 | -2.66% | 45,976 |
| Dec 24, 2025 | 468.40 | 468.40 | 451.35 | 454.60 | 454.60 | -1.79% | 11,360 |
| Dec 23, 2025 | 451.05 | 465.75 | 449.70 | 462.90 | 462.90 | 2.46% | 55,244 |
| Dec 22, 2025 | 452.40 | 457.05 | 448.00 | 451.80 | 451.80 | 0.02% | 8,664 |
| Dec 19, 2025 | 448.00 | 453.40 | 439.50 | 451.70 | 451.70 | 0.84% | 23,304 |
| Dec 18, 2025 | 454.60 | 463.00 | 446.05 | 447.95 | 447.95 | -1.32% | 19,387 |
| Dec 17, 2025 | 455.50 | 457.25 | 452.95 | 453.95 | 453.95 | -0.31% | 25,939 |
| Dec 16, 2025 | 463.00 | 463.20 | 451.40 | 455.35 | 455.35 | -1.28% | 17,902 |
| Dec 15, 2025 | 441.10 | 463.00 | 441.10 | 461.25 | 461.25 | 4.72% | 39,321 |
| Dec 12, 2025 | 430.10 | 444.55 | 430.10 | 440.45 | 440.45 | 2.66% | 325,321 |
| Dec 11, 2025 | 429.40 | 431.80 | 423.00 | 429.05 | 429.05 | -0.61% | 21,811 |
| Dec 10, 2025 | 427.25 | 435.20 | 420.25 | 431.70 | 431.70 | -0.71% | 35,762 |
| Dec 9, 2025 | 418.05 | 438.45 | 411.15 | 434.80 | 434.80 | 4.14% | 29,653 |
| Dec 8, 2025 | 419.20 | 431.85 | 415.40 | 417.50 | 417.50 | -3.33% | 9,254 |
| 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 |