Usha Martin Education & Solutions Limited (NSE:UMESLTD)
India
· Delayed Price · Currency is INR 5.97
+0.11 (1.88%)
Apr 29, 2026, 3:12 PM IST
NSE:UMESLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.86 | 6.00 | 5.63 | 5.97 | 5.97 | 1.88% | 6,300 |
| Apr 28, 2026 | 5.86 | 6.14 | 5.82 | 5.86 | 5.86 | - | 10,992 |
| Apr 27, 2026 | 5.89 | 6.14 | 5.80 | 5.86 | 5.86 | -0.34% | 7,174 |
| Apr 24, 2026 | 6.24 | 6.24 | 5.69 | 5.88 | 5.88 | -1.67% | 43,548 |
| Apr 23, 2026 | 5.98 | 6.18 | 5.85 | 5.98 | 5.98 | - | 30,143 |
| Apr 22, 2026 | 6.25 | 6.25 | 5.69 | 5.98 | 5.98 | - | 49,883 |
| Apr 21, 2026 | 6.22 | 6.33 | 5.98 | 5.98 | 5.98 | -4.93% | 96,701 |
| Apr 20, 2026 | 6.55 | 6.55 | 6.17 | 6.29 | 6.29 | -2.48% | 54,417 |
| Apr 17, 2026 | 6.59 | 6.60 | 6.27 | 6.45 | 6.45 | -1.07% | 62,967 |
| Apr 16, 2026 | 6.50 | 6.60 | 6.25 | 6.52 | 6.52 | 1.56% | 44,651 |
| Apr 15, 2026 | 6.40 | 6.60 | 6.40 | 6.42 | 6.42 | -0.93% | 82,516 |
| Apr 13, 2026 | 6.61 | 6.61 | 6.33 | 6.48 | 6.48 | -2.70% | 32,879 |
| Apr 10, 2026 | 6.98 | 6.98 | 6.62 | 6.66 | 6.66 | -3.62% | 34,658 |
| Apr 9, 2026 | 6.98 | 7.00 | 6.65 | 6.91 | 6.91 | 0.88% | 71,291 |
| Apr 8, 2026 | 6.88 | 7.00 | 6.56 | 6.85 | 6.85 | -0.44% | 39,713 |
| Apr 7, 2026 | 6.63 | 7.08 | 6.63 | 6.88 | 6.88 | 1.18% | 33,305 |
| Apr 6, 2026 | 6.78 | 7.08 | 6.75 | 6.80 | 6.80 | 0.59% | 27,058 |
| Apr 2, 2026 | 6.66 | 6.80 | 6.37 | 6.76 | 6.76 | 1.20% | 27,274 |
| Apr 1, 2026 | 6.55 | 6.85 | 6.33 | 6.68 | 6.68 | 1.98% | 65,035 |
| Mar 30, 2026 | 6.20 | 6.79 | 6.20 | 6.55 | 6.55 | 1.24% | 60,091 |
| Mar 27, 2026 | 6.35 | 6.56 | 6.17 | 6.47 | 6.47 | 2.54% | 59,080 |
| Mar 25, 2026 | 6.33 | 6.53 | 6.03 | 6.31 | 6.31 | -0.32% | 75,885 |
| Mar 24, 2026 | 6.89 | 6.89 | 6.26 | 6.33 | 6.33 | -3.80% | 40,163 |
| Mar 23, 2026 | 6.56 | 6.83 | 6.20 | 6.58 | 6.58 | 1.08% | 206,562 |
| Mar 20, 2026 | 5.90 | 6.51 | 5.89 | 6.51 | 6.51 | 5.00% | 109,479 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.16 | 6.20 | 6.20 | -4.32% | 53,396 |
| Mar 18, 2026 | 6.00 | 6.59 | 6.00 | 6.48 | 6.48 | 5.54% | 83,322 |
| Mar 17, 2026 | 6.44 | 6.88 | 5.81 | 6.14 | 6.14 | -4.81% | 172,174 |
| Mar 16, 2026 | 6.65 | 7.14 | 6.11 | 6.45 | 6.45 | -0.92% | 353,457 |
| Mar 13, 2026 | 6.40 | 6.57 | 5.81 | 6.51 | 6.51 | 8.86% | 1,240,944 |
| Mar 12, 2026 | 5.70 | 5.98 | 5.30 | 5.98 | 5.98 | 19.84% | 710,625 |
| Mar 11, 2026 | 4.22 | 4.99 | 4.15 | 4.99 | 4.99 | 19.95% | 493,764 |
| Mar 10, 2026 | 4.13 | 4.25 | 4.06 | 4.16 | 4.16 | 0.97% | 6,195 |
| Mar 9, 2026 | 4.12 | 4.30 | 4.03 | 4.12 | 4.12 | - | 9,005 |
| Mar 6, 2026 | 4.36 | 4.48 | 4.00 | 4.12 | 4.12 | -2.14% | 27,127 |
| Mar 5, 2026 | 4.55 | 4.56 | 4.10 | 4.21 | 4.21 | 6.85% | 19,863 |
| Mar 4, 2026 | 4.03 | 4.04 | 3.88 | 3.94 | 3.94 | -2.48% | 8,967 |
| Mar 2, 2026 | 4.10 | 4.10 | 3.90 | 4.04 | 4.04 | -1.46% | 15,290 |
| Feb 27, 2026 | 4.44 | 4.44 | 4.00 | 4.10 | 4.10 | -0.97% | 100,254 |
| Feb 26, 2026 | 4.60 | 4.70 | 4.00 | 4.14 | 4.14 | -10.00% | 243,719 |
| Feb 25, 2026 | 4.31 | 4.70 | 4.11 | 4.60 | 4.60 | 4.55% | 46,062 |
| Feb 24, 2026 | 4.26 | 4.58 | 4.20 | 4.40 | 4.40 | -0.45% | 9,701 |
| Feb 23, 2026 | 4.66 | 4.66 | 4.30 | 4.42 | 4.42 | 2.31% | 7,768 |
| Feb 20, 2026 | 4.70 | 4.70 | 4.21 | 4.32 | 4.32 | -5.26% | 42,391 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.52 | 4.56 | 4.56 | -1.51% | 8,808 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.50 | 4.63 | 4.63 | 2.43% | 34,725 |
| Feb 17, 2026 | 4.90 | 4.90 | 4.45 | 4.52 | 4.52 | -1.53% | 12,631 |
| Feb 16, 2026 | 4.79 | 4.91 | 4.50 | 4.59 | 4.59 | 0.22% | 98,871 |
| Feb 13, 2026 | 4.83 | 4.83 | 4.45 | 4.58 | 4.58 | -1.51% | 11,561 |
| Feb 12, 2026 | 4.76 | 4.86 | 4.54 | 4.65 | 4.65 | -2.31% | 15,099 |
| Feb 11, 2026 | 4.83 | 4.83 | 4.53 | 4.76 | 4.76 | 1.71% | 12,416 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.35 | 4.68 | 4.68 | -1.06% | 17,946 |
| Feb 9, 2026 | 4.90 | 4.90 | 4.27 | 4.73 | 4.73 | 2.38% | 79,904 |
| Feb 6, 2026 | 4.79 | 4.79 | 4.44 | 4.62 | 4.62 | -1.49% | 13,306 |
| Feb 5, 2026 | 4.54 | 4.92 | 4.37 | 4.69 | 4.69 | -2.90% | 38,855 |
| Feb 4, 2026 | 4.70 | 4.88 | 4.41 | 4.83 | 4.83 | 7.10% | 57,403 |
| Feb 3, 2026 | 4.89 | 4.89 | 4.06 | 4.51 | 4.51 | -2.80% | 43,321 |
| Feb 2, 2026 | 4.87 | 4.87 | 4.34 | 4.64 | 4.64 | 1.98% | 4,162 |
| Feb 1, 2026 | 4.59 | 4.83 | 4.24 | 4.55 | 4.55 | -1.09% | 5,812 |
| Jan 30, 2026 | 4.85 | 4.85 | 4.41 | 4.60 | 4.60 | -0.43% | 8,494 |
| Jan 29, 2026 | 4.51 | 4.78 | 4.51 | 4.62 | 4.62 | 0.22% | 16,872 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.35 | 4.61 | 4.61 | -2.74% | 43,599 |
| Jan 27, 2026 | 5.06 | 5.06 | 4.67 | 4.74 | 4.74 | -1.04% | 4,849 |
| Jan 23, 2026 | 4.93 | 5.04 | 4.65 | 4.79 | 4.79 | -0.21% | 21,744 |
| Jan 22, 2026 | 4.77 | 4.95 | 4.42 | 4.80 | 4.80 | 3.00% | 30,498 |
| Jan 21, 2026 | 4.31 | 4.80 | 4.31 | 4.66 | 4.66 | -1.69% | 43,367 |
| Jan 20, 2026 | 4.88 | 4.88 | 4.58 | 4.74 | 4.74 | -0.63% | 16,686 |
| Jan 19, 2026 | 5.03 | 5.03 | 4.52 | 4.77 | 4.77 | -3.25% | 41,142 |
| Jan 16, 2026 | 4.80 | 5.07 | 4.75 | 4.93 | 4.93 | 1.44% | 33,689 |
| Jan 14, 2026 | 5.01 | 5.01 | 4.80 | 4.86 | 4.86 | -1.82% | 16,653 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.80 | 4.95 | 4.95 | -0.40% | 14,828 |
| Jan 12, 2026 | 4.86 | 5.05 | 4.70 | 4.97 | 4.97 | 2.26% | 17,959 |
| Jan 9, 2026 | 4.96 | 4.99 | 4.80 | 4.86 | 4.86 | -2.02% | 11,851 |
| Jan 8, 2026 | 5.00 | 5.10 | 4.94 | 4.96 | 4.96 | -0.80% | 17,645 |
| Jan 7, 2026 | 5.05 | 5.11 | 4.97 | 5.00 | 5.00 | - | 8,639 |
| Jan 6, 2026 | 5.19 | 5.19 | 4.97 | 5.00 | 5.00 | -1.77% | 22,986 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.00 | 5.09 | 5.09 | 2.21% | 12,592 |
| Jan 2, 2026 | 4.94 | 5.03 | 4.91 | 4.98 | 4.98 | 0.40% | 7,840 |
| Jan 1, 2026 | 5.05 | 5.13 | 4.92 | 4.96 | 4.96 | -1.39% | 9,695 |
| Dec 31, 2025 | 5.15 | 5.15 | 4.95 | 5.03 | 5.03 | -0.98% | 14,181 |
| Dec 30, 2025 | 5.00 | 5.17 | 4.96 | 5.08 | 5.08 | 1.20% | 18,482 |
| Dec 29, 2025 | 5.05 | 5.22 | 4.96 | 5.02 | 5.02 | -2.14% | 33,855 |
| Dec 26, 2025 | 5.18 | 5.19 | 5.01 | 5.13 | 5.13 | 0.39% | 24,930 |
| Dec 24, 2025 | 4.97 | 5.55 | 4.93 | 5.11 | 5.11 | 3.02% | 39,148 |
| Dec 23, 2025 | 5.07 | 5.07 | 4.93 | 4.96 | 4.96 | -2.17% | 14,887 |
| Dec 22, 2025 | 5.20 | 5.20 | 4.86 | 5.07 | 5.07 | 0.20% | 13,595 |
| Dec 19, 2025 | 4.96 | 5.09 | 4.80 | 5.06 | 5.06 | 1.61% | 13,241 |
| Dec 18, 2025 | 5.07 | 5.07 | 4.56 | 4.98 | 4.98 | -0.20% | 19,755 |
| Dec 17, 2025 | 5.10 | 5.14 | 4.95 | 4.99 | 4.99 | - | 7,997 |
| Dec 16, 2025 | 5.00 | 5.20 | 4.96 | 4.99 | 4.99 | -0.99% | 10,960 |
| Dec 15, 2025 | 5.20 | 5.20 | 4.98 | 5.04 | 5.04 | -0.20% | 7,056 |
| Dec 12, 2025 | 5.08 | 5.20 | 5.02 | 5.05 | 5.05 | -0.59% | 15,204 |
| Dec 11, 2025 | 5.11 | 5.34 | 5.00 | 5.08 | 5.08 | -1.36% | 28,180 |
| Dec 10, 2025 | 5.05 | 5.50 | 5.01 | 5.15 | 5.15 | 4.04% | 153,432 |
| Dec 9, 2025 | 4.85 | 5.09 | 4.85 | 4.95 | 4.95 | -0.20% | 8,845 |
| Dec 8, 2025 | 4.99 | 5.18 | 4.95 | 4.96 | 4.96 | 1.64% | 54,008 |
| Dec 5, 2025 | 4.98 | 6.00 | 4.16 | 4.88 | 4.88 | -4.13% | 312,013 |
| Dec 4, 2025 | 4.97 | 5.12 | 4.95 | 5.09 | 5.09 | 2.83% | 17,279 |
| Dec 3, 2025 | 4.99 | 5.10 | 4.95 | 4.95 | 4.95 | -0.80% | 5,040 |
| Dec 2, 2025 | 4.92 | 5.13 | 4.91 | 4.99 | 4.99 | 1.42% | 13,772 |