Usha Martin Limited (NSE:USHAMART)
India
· Delayed Price · Currency is INR 432.00
-4.15 (-0.95%)
At close: Dec 5, 2025
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 433.90 | 439.15 | 430.15 | 432.00 | 432.00 | -0.95% | 397,750 |
| Dec 4, 2025 | 422.00 | 448.90 | 421.85 | 436.15 | 436.15 | 2.82% | 5,299,021 |
| Dec 3, 2025 | 424.00 | 428.00 | 415.20 | 424.20 | 424.20 | -0.48% | 398,677 |
| Dec 2, 2025 | 422.75 | 428.55 | 418.05 | 426.25 | 426.25 | 0.80% | 482,721 |
| Dec 1, 2025 | 426.00 | 426.80 | 417.00 | 422.85 | 422.85 | -1.18% | 376,916 |
| Nov 28, 2025 | 421.65 | 434.00 | 419.20 | 427.90 | 427.90 | 1.55% | 743,849 |
| Nov 27, 2025 | 426.00 | 428.90 | 416.55 | 421.35 | 421.35 | -0.99% | 213,238 |
| Nov 26, 2025 | 412.55 | 428.10 | 412.55 | 425.55 | 425.55 | 3.15% | 305,480 |
| Nov 25, 2025 | 419.15 | 424.90 | 410.50 | 412.55 | 412.55 | -1.04% | 694,552 |
| Nov 24, 2025 | 429.95 | 430.00 | 411.55 | 416.90 | 416.90 | -3.56% | 1,620,674 |
| Nov 21, 2025 | 436.45 | 437.95 | 427.25 | 432.30 | 432.30 | -1.50% | 560,471 |
| Nov 20, 2025 | 450.00 | 454.40 | 435.00 | 438.90 | 438.90 | -2.23% | 381,553 |
| Nov 19, 2025 | 452.45 | 459.70 | 447.35 | 448.90 | 448.90 | -0.78% | 215,933 |
| Nov 18, 2025 | 453.25 | 459.70 | 450.35 | 452.45 | 452.45 | 0.57% | 372,912 |
| Nov 17, 2025 | 460.90 | 468.00 | 447.50 | 449.90 | 449.90 | -2.10% | 516,807 |
| Nov 14, 2025 | 451.00 | 466.50 | 448.35 | 459.55 | 459.55 | 2.54% | 613,667 |
| Nov 13, 2025 | 467.45 | 468.65 | 443.80 | 448.15 | 448.15 | -4.16% | 507,630 |
| Nov 12, 2025 | 470.00 | 472.30 | 461.25 | 467.60 | 467.60 | -0.40% | 550,255 |
| Nov 11, 2025 | 480.75 | 481.30 | 456.85 | 469.50 | 469.50 | -2.45% | 750,615 |
| Nov 10, 2025 | 473.00 | 497.10 | 470.00 | 481.30 | 481.30 | 1.87% | 2,728,272 |
| Nov 7, 2025 | 461.45 | 477.00 | 454.20 | 472.45 | 472.45 | 1.82% | 420,833 |
| Nov 6, 2025 | 478.70 | 478.70 | 457.20 | 464.00 | 464.00 | -2.15% | 601,880 |
| Nov 4, 2025 | 479.95 | 480.50 | 468.65 | 474.20 | 474.20 | -0.85% | 1,290,498 |
| Nov 3, 2025 | 463.70 | 480.00 | 458.00 | 478.25 | 478.25 | 2.88% | 1,100,670 |
| Oct 31, 2025 | 457.85 | 470.80 | 456.00 | 464.85 | 464.85 | 1.09% | 489,816 |
| Oct 30, 2025 | 464.95 | 467.00 | 457.30 | 459.85 | 459.85 | -0.57% | 186,931 |
| Oct 29, 2025 | 463.00 | 470.50 | 459.10 | 462.50 | 462.50 | -0.18% | 283,152 |
| Oct 28, 2025 | 455.55 | 470.85 | 453.85 | 463.35 | 463.35 | 1.66% | 503,393 |
| Oct 27, 2025 | 447.50 | 457.50 | 436.00 | 455.80 | 455.80 | 1.65% | 1,170,724 |
| Oct 24, 2025 | 461.55 | 461.55 | 445.35 | 448.40 | 448.40 | -2.13% | 362,255 |
| Oct 23, 2025 | 460.15 | 461.50 | 452.00 | 458.15 | 458.15 | -0.41% | 232,482 |
| Oct 21, 2025 | 453.90 | 465.80 | 453.90 | 460.05 | 460.05 | 1.35% | 99,167 |
| Oct 20, 2025 | 455.30 | 459.70 | 449.00 | 453.90 | 453.90 | -0.31% | 313,211 |
| Oct 17, 2025 | 467.20 | 472.85 | 453.40 | 455.30 | 455.30 | -2.78% | 304,900 |
| Oct 16, 2025 | 471.90 | 475.65 | 466.00 | 468.30 | 468.30 | -0.23% | 270,646 |
| Oct 15, 2025 | 480.00 | 482.00 | 467.45 | 469.40 | 469.40 | -2.29% | 499,366 |
| Oct 14, 2025 | 458.50 | 486.00 | 454.40 | 480.40 | 480.40 | 4.82% | 1,269,304 |
| Oct 13, 2025 | 465.00 | 468.90 | 457.00 | 458.30 | 458.30 | -2.42% | 383,141 |
| Oct 10, 2025 | 475.00 | 488.35 | 466.00 | 469.65 | 469.65 | -2.48% | 2,079,302 |
| Oct 9, 2025 | 448.70 | 485.90 | 446.85 | 481.60 | 481.60 | 7.96% | 8,799,361 |
| Oct 8, 2025 | 450.60 | 457.10 | 444.00 | 446.10 | 446.10 | -1.05% | 416,634 |
| Oct 7, 2025 | 451.00 | 459.35 | 447.65 | 450.85 | 450.85 | - | 375,546 |
| Oct 6, 2025 | 464.85 | 465.70 | 449.10 | 450.85 | 450.85 | -2.50% | 489,397 |
| Oct 3, 2025 | 453.00 | 463.90 | 450.00 | 462.40 | 462.40 | 2.13% | 572,542 |
| Oct 1, 2025 | 459.35 | 469.25 | 443.85 | 452.75 | 452.75 | -1.44% | 841,986 |
| Sep 30, 2025 | 474.00 | 478.40 | 455.10 | 459.35 | 459.35 | -3.59% | 1,138,216 |
| Sep 29, 2025 | 451.15 | 481.90 | 451.15 | 476.45 | 476.45 | 6.14% | 4,223,294 |
| Sep 26, 2025 | 446.05 | 454.30 | 442.10 | 448.90 | 448.90 | 0.04% | 911,310 |
| 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 |
| Jul 16, 2025 | 390.75 | 393.20 | 380.20 | 381.65 | 378.62 | -2.23% | 352,395 |
| Jul 15, 2025 | 391.50 | 398.25 | 388.25 | 390.35 | 387.25 | 0.19% | 941,094 |
| Jul 14, 2025 | 371.70 | 391.80 | 367.60 | 389.60 | 386.51 | 5.17% | 1,995,415 |