Usha Financial Services Limited (NSE:USHAFIN)
India
· Delayed Price · Currency is INR 33.35
-0.75 (-2.20%)
At close: Apr 28, 2026
Usha Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.55 | 33.55 | 30.45 | 30.45 | 30.45 | -8.70% | 14,400 |
| Apr 28, 2026 | 33.30 | 34.00 | 33.30 | 33.35 | 33.35 | -2.20% | 6,400 |
| Apr 24, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.59% | 1,600 |
| Apr 23, 2026 | 35.10 | 35.10 | 33.70 | 34.65 | 34.65 | 2.67% | 12,800 |
| Apr 21, 2026 | 34.85 | 34.85 | 33.75 | 33.75 | 33.75 | 1.05% | 3,200 |
| Apr 20, 2026 | 34.60 | 34.60 | 33.40 | 33.40 | 33.40 | -1.91% | 3,200 |
| Apr 17, 2026 | 35.05 | 35.10 | 34.05 | 34.05 | 34.05 | -1.16% | 6,400 |
| Apr 16, 2026 | 35.00 | 35.10 | 33.85 | 34.45 | 34.45 | -1.29% | 6,400 |
| Apr 15, 2026 | 33.70 | 35.00 | 33.70 | 34.90 | 34.90 | 8.22% | 16,000 |
| Apr 13, 2026 | 32.20 | 32.25 | 32.20 | 32.25 | 32.25 | -1.83% | 11,200 |
| Apr 10, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | 1,600 |
| Apr 8, 2026 | 31.45 | 32.85 | 31.45 | 32.85 | 32.85 | 4.45% | 12,800 |
| Apr 7, 2026 | 31.05 | 31.45 | 30.00 | 31.45 | 31.45 | 2.44% | 8,000 |
| Apr 6, 2026 | 31.50 | 31.50 | 29.10 | 30.70 | 30.70 | -3.61% | 19,200 |
| Apr 1, 2026 | 31.80 | 31.85 | 31.80 | 31.85 | 31.85 | 4.43% | 3,200 |
| Mar 30, 2026 | 29.50 | 30.50 | 28.15 | 30.50 | 30.50 | -0.81% | 56,000 |
| Mar 27, 2026 | 31.00 | 31.25 | 30.50 | 30.75 | 30.75 | -2.38% | 12,800 |
| Mar 24, 2026 | 31.40 | 31.50 | 31.40 | 31.50 | 31.50 | 0.32% | 6,400 |
| Mar 23, 2026 | 33.05 | 33.05 | 31.25 | 31.40 | 31.40 | -9.25% | 9,600 |
| Mar 20, 2026 | 39.00 | 40.10 | 34.60 | 34.60 | 34.60 | -9.90% | 38,400 |
| Mar 19, 2026 | 36.90 | 38.85 | 33.85 | 38.40 | 38.40 | 18.52% | 398,400 |
| Mar 18, 2026 | 26.90 | 32.40 | 26.90 | 32.40 | 32.40 | 20.00% | 230,400 |
| Mar 17, 2026 | 27.70 | 27.70 | 27.00 | 27.00 | 27.00 | -6.74% | 16,000 |
| Mar 16, 2026 | 27.50 | 28.95 | 27.50 | 28.95 | 28.95 | 3.95% | 3,200 |
| Mar 13, 2026 | 27.15 | 28.00 | 27.15 | 27.85 | 27.85 | 2.58% | 9,600 |
| Mar 12, 2026 | 27.20 | 27.50 | 27.15 | 27.15 | 27.15 | -0.18% | 14,400 |
| Mar 11, 2026 | 28.20 | 28.50 | 27.20 | 27.20 | 27.20 | 0.74% | 19,200 |
| Mar 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.74% | 1,600 |
| Mar 9, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 3,200 |
| Mar 5, 2026 | 27.75 | 29.70 | 27.70 | 28.05 | 28.05 | -1.41% | 11,200 |
| Mar 4, 2026 | 27.80 | 28.45 | 27.75 | 28.45 | 28.45 | -0.18% | 9,600 |
| Feb 27, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 0.71% | 3,200 |
| Feb 26, 2026 | 28.80 | 28.80 | 27.95 | 28.30 | 28.30 | -1.05% | 9,600 |
| Feb 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.51% | 1,600 |
| Feb 24, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.35% | 1,600 |
| Feb 23, 2026 | 30.65 | 30.65 | 29.55 | 29.55 | 29.55 | - | 4,800 |
| Feb 20, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.55% | 1,600 |
| Feb 19, 2026 | 29.70 | 29.75 | 29.10 | 29.10 | 29.10 | 2.28% | 9,600 |
| Feb 18, 2026 | 28.25 | 28.45 | 28.25 | 28.45 | 28.45 | - | 9,600 |
| Feb 17, 2026 | 29.00 | 29.50 | 28.40 | 28.45 | 28.45 | -2.23% | 19,200 |
| Feb 16, 2026 | 30.00 | 30.00 | 29.10 | 29.10 | 29.10 | 0.34% | 3,200 |
| Feb 13, 2026 | 30.95 | 30.95 | 29.00 | 29.00 | 29.00 | -3.33% | 8,000 |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 1,600 |
| Feb 10, 2026 | 31.00 | 31.00 | 30.00 | 30.10 | 30.10 | 0.33% | 11,200 |
| Feb 9, 2026 | 30.10 | 30.15 | 30.00 | 30.00 | 30.00 | 3.27% | 6,400 |
| Feb 6, 2026 | 29.30 | 29.50 | 29.00 | 29.05 | 29.05 | -0.51% | 8,000 |
| Feb 5, 2026 | 29.65 | 29.65 | 28.25 | 29.20 | 29.20 | -5.81% | 6,400 |
| Feb 4, 2026 | 31.05 | 31.05 | 29.10 | 31.00 | 31.00 | -2.67% | 9,600 |
| Feb 3, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | 6,400 |
| Feb 2, 2026 | 31.00 | 31.85 | 31.00 | 31.85 | 31.85 | 6.17% | 9,600 |
| Feb 1, 2026 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 4.17% | 6,400 |
| Jan 30, 2026 | 27.55 | 28.80 | 27.55 | 28.80 | 28.80 | 1.05% | 24,000 |
| Jan 29, 2026 | 29.85 | 29.85 | 28.50 | 28.50 | 28.50 | -1.72% | 16,000 |
| Jan 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,200 |
| Jan 27, 2026 | 29.00 | 30.20 | 29.00 | 29.00 | 29.00 | - | 214,400 |
| Jan 23, 2026 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -2.85% | 3,200 |
| Jan 22, 2026 | 31.90 | 31.90 | 26.75 | 29.85 | 29.85 | -10.63% | 99,200 |
| Jan 21, 2026 | 32.00 | 33.40 | 31.60 | 33.40 | 33.40 | 4.37% | 9,600 |
| Jan 20, 2026 | 34.15 | 34.15 | 31.55 | 32.00 | 32.00 | -10.49% | 56,000 |
| Jan 19, 2026 | 35.00 | 36.55 | 32.00 | 35.75 | 35.75 | 2.14% | 24,000 |
| Jan 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,600 |
| Jan 14, 2026 | 38.20 | 38.20 | 32.00 | 35.00 | 35.00 | -12.50% | 201,600 |
| Jan 13, 2026 | 40.00 | 40.10 | 40.00 | 40.00 | 40.00 | 4.44% | 11,200 |
| Jan 12, 2026 | 38.20 | 38.30 | 38.20 | 38.30 | 38.30 | -4.25% | 6,400 |
| Jan 9, 2026 | 38.35 | 40.00 | 38.30 | 40.00 | 40.00 | -0.25% | 6,400 |
| Jan 8, 2026 | 40.45 | 40.45 | 40.10 | 40.10 | 40.10 | -4.52% | 4,800 |
| Jan 7, 2026 | 41.95 | 42.00 | 41.95 | 42.00 | 42.00 | 4.48% | 6,400 |
| Jan 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 1,600 |
| Jan 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -4.40% | 1,600 |
| Jan 2, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - | 1,600 |
| Jan 1, 2026 | 39.00 | 44.00 | 39.00 | 42.05 | 42.05 | 5.12% | 22,400 |
| Dec 31, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -8.78% | 12,800 |
| Dec 30, 2025 | 41.45 | 43.85 | 41.45 | 43.85 | 43.85 | 1.98% | 17,600 |
| Dec 29, 2025 | 41.70 | 43.00 | 41.70 | 43.00 | 43.00 | 1.53% | 8,000 |
| Dec 26, 2025 | 37.60 | 45.00 | 37.60 | 42.35 | 42.35 | 12.63% | 153,600 |
| Dec 24, 2025 | 35.45 | 38.00 | 35.45 | 37.60 | 37.60 | 4.44% | 14,400 |
| Dec 23, 2025 | 36.00 | 36.00 | 35.90 | 36.00 | 36.00 | - | 422,400 |
| Dec 22, 2025 | 36.00 | 36.00 | 35.85 | 36.00 | 36.00 | 2.86% | 73,600 |
| Dec 19, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 11,200 |
| Dec 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 17,600 |
| Dec 17, 2025 | 36.00 | 36.05 | 36.00 | 36.00 | 36.00 | -0.69% | 76,800 |
| Dec 16, 2025 | 37.50 | 37.50 | 36.25 | 36.25 | 36.25 | -3.07% | 177,600 |
| Dec 15, 2025 | 37.70 | 37.70 | 37.40 | 37.40 | 37.40 | -4.35% | 64,000 |
| Dec 12, 2025 | 40.70 | 40.70 | 39.10 | 39.10 | 39.10 | 0.26% | 4,800 |
| Dec 9, 2025 | 34.10 | 39.00 | 34.10 | 39.00 | 39.00 | -2.01% | 8,000 |
| Dec 8, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -0.50% | 33,600 |
| Dec 5, 2025 | 40.05 | 40.05 | 40.00 | 40.00 | 40.00 | -0.37% | 6,400 |
| Dec 4, 2025 | 40.75 | 41.00 | 40.00 | 40.15 | 40.15 | 0.37% | 14,400 |
| Dec 3, 2025 | 39.60 | 40.90 | 39.60 | 40.00 | 40.00 | 5.12% | 20,800 |
| Dec 2, 2025 | 37.05 | 39.45 | 37.05 | 38.05 | 38.05 | 0.79% | 24,000 |
| Dec 1, 2025 | 38.00 | 38.00 | 37.55 | 37.75 | 37.75 | -2.45% | 11,200 |
| Nov 28, 2025 | 38.20 | 39.00 | 38.00 | 38.70 | 38.70 | -3.25% | 20,800 |
| Nov 27, 2025 | 39.95 | 40.00 | 39.95 | 40.00 | 40.00 | 3.49% | 9,600 |
| Nov 26, 2025 | 39.25 | 40.10 | 38.50 | 38.65 | 38.65 | -1.53% | 12,800 |
| Nov 21, 2025 | 40.00 | 40.00 | 39.15 | 39.25 | 39.25 | -4.27% | 46,400 |
| Nov 20, 2025 | 41.90 | 42.00 | 40.60 | 41.00 | 41.00 | -4.87% | 129,600 |
| Nov 19, 2025 | 43.50 | 43.50 | 43.10 | 43.10 | 43.10 | -1.26% | 12,800 |
| Nov 18, 2025 | 44.75 | 44.75 | 42.85 | 43.65 | 43.65 | -2.78% | 24,000 |
| Nov 17, 2025 | 41.80 | 45.00 | 41.80 | 44.90 | 44.90 | 7.93% | 49,600 |
| Nov 14, 2025 | 41.50 | 41.60 | 41.10 | 41.60 | 41.60 | -3.26% | 86,400 |