Usha Martin Limited (NSE:USHAMART)
India
· Delayed Price · Currency is INR 417.45
-4.60 (-1.09%)
Mar 6, 2026, 3:30 PM IST
Usha Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 414.35 | 424.40 | 414.35 | 422.05 | 422.05 | 1.97% | 575,502 |
| Mar 4, 2026 | 410.90 | 416.90 | 408.60 | 413.90 | 413.90 | -1.67% | 346,370 |
| Mar 2, 2026 | 393.20 | 423.65 | 390.00 | 420.95 | 420.95 | 0.61% | 549,553 |
| Feb 27, 2026 | 423.60 | 423.60 | 415.75 | 418.40 | 418.40 | -1.70% | 309,945 |
| Feb 26, 2026 | 428.50 | 431.95 | 422.70 | 425.65 | 425.65 | -0.02% | 566,980 |
| Feb 25, 2026 | 406.15 | 441.00 | 404.35 | 425.75 | 425.75 | 4.85% | 9,323,469 |
| Feb 24, 2026 | 403.20 | 409.00 | 397.25 | 406.05 | 406.05 | 0.20% | 295,705 |
| Feb 23, 2026 | 407.55 | 409.50 | 402.50 | 405.25 | 405.25 | 0.71% | 366,998 |
| Feb 20, 2026 | 405.00 | 409.80 | 400.00 | 402.40 | 402.40 | -0.65% | 192,191 |
| Feb 19, 2026 | 419.60 | 422.85 | 401.95 | 405.05 | 405.05 | -3.10% | 193,558 |
| Feb 18, 2026 | 417.95 | 425.00 | 415.85 | 418.00 | 418.00 | -0.01% | 281,575 |
| Feb 17, 2026 | 414.60 | 429.00 | 414.40 | 418.05 | 418.05 | 0.75% | 389,879 |
| Feb 16, 2026 | 408.90 | 424.45 | 406.45 | 414.95 | 414.95 | 1.48% | 415,292 |
| Feb 13, 2026 | 422.15 | 422.15 | 407.00 | 408.90 | 408.90 | -3.50% | 203,823 |
| Feb 12, 2026 | 421.15 | 429.00 | 415.10 | 423.75 | 423.75 | 0.62% | 1,158,744 |
| Feb 11, 2026 | 430.00 | 432.50 | 419.20 | 421.15 | 421.15 | -1.78% | 335,650 |
| Feb 10, 2026 | 440.00 | 443.25 | 425.95 | 428.80 | 428.80 | -1.91% | 495,125 |
| Feb 9, 2026 | 424.30 | 439.50 | 417.40 | 437.15 | 437.15 | 4.87% | 425,776 |
| Feb 6, 2026 | 413.45 | 418.00 | 405.10 | 416.85 | 416.85 | 0.47% | 195,359 |
| Feb 5, 2026 | 421.40 | 421.40 | 412.90 | 414.90 | 414.90 | -1.57% | 139,754 |
| Feb 4, 2026 | 409.00 | 424.70 | 407.05 | 421.50 | 421.50 | 2.98% | 484,472 |
| Feb 3, 2026 | 410.00 | 414.90 | 398.90 | 409.30 | 409.30 | 3.02% | 655,485 |
| Feb 2, 2026 | 417.25 | 424.80 | 393.65 | 397.30 | 397.30 | -2.80% | 854,490 |
| Feb 1, 2026 | 409.25 | 423.90 | 402.00 | 408.75 | 408.75 | -0.12% | 443,413 |
| Jan 30, 2026 | 408.50 | 416.55 | 403.20 | 409.25 | 409.25 | 0.18% | 878,875 |
| Jan 29, 2026 | 415.00 | 418.70 | 404.40 | 408.50 | 408.50 | -1.61% | 463,890 |
| Jan 28, 2026 | 408.00 | 419.55 | 407.95 | 415.20 | 415.20 | 1.38% | 250,308 |
| Jan 27, 2026 | 405.00 | 412.00 | 401.80 | 409.55 | 409.55 | 0.17% | 384,607 |
| Jan 23, 2026 | 420.00 | 421.30 | 407.70 | 408.85 | 408.85 | -2.67% | 282,363 |
| Jan 22, 2026 | 415.20 | 424.35 | 415.20 | 420.05 | 420.05 | 1.35% | 277,382 |
| Jan 21, 2026 | 419.95 | 420.05 | 408.30 | 414.45 | 414.45 | -1.45% | 503,166 |
| Jan 20, 2026 | 428.10 | 428.10 | 415.00 | 420.55 | 420.55 | -1.90% | 333,642 |
| Jan 19, 2026 | 422.00 | 430.55 | 420.00 | 428.70 | 428.70 | 0.83% | 165,374 |
| Jan 16, 2026 | 432.25 | 435.45 | 423.00 | 425.15 | 425.15 | -2.10% | 199,296 |
| Jan 14, 2026 | 431.55 | 439.40 | 430.25 | 434.25 | 434.25 | 0.61% | 209,342 |
| Jan 13, 2026 | 437.05 | 441.75 | 428.30 | 431.60 | 431.60 | -1.25% | 272,284 |
| Jan 12, 2026 | 440.00 | 442.65 | 431.75 | 437.05 | 437.05 | -0.88% | 274,026 |
| Jan 9, 2026 | 449.00 | 449.00 | 436.80 | 440.95 | 440.95 | -2.07% | 520,722 |
| Jan 8, 2026 | 453.90 | 455.50 | 446.10 | 450.25 | 450.25 | -0.80% | 403,210 |
| Jan 7, 2026 | 453.95 | 460.20 | 446.40 | 453.90 | 453.90 | -0.21% | 483,188 |
| Jan 6, 2026 | 456.70 | 470.00 | 451.10 | 454.85 | 454.85 | -0.30% | 701,281 |
| Jan 5, 2026 | 453.80 | 460.95 | 451.15 | 456.20 | 456.20 | 1.09% | 390,075 |
| Jan 2, 2026 | 446.00 | 453.70 | 443.65 | 451.30 | 451.30 | 1.67% | 273,938 |
| Jan 1, 2026 | 454.05 | 456.70 | 441.75 | 443.90 | 443.90 | -2.22% | 273,176 |
| Dec 31, 2025 | 450.15 | 459.80 | 448.05 | 454.00 | 454.00 | 0.69% | 738,032 |
| Dec 30, 2025 | 450.65 | 454.00 | 442.00 | 450.90 | 450.90 | 0.06% | 897,924 |
| Dec 29, 2025 | 441.15 | 454.00 | 440.00 | 450.65 | 450.65 | 1.76% | 466,581 |
| Dec 26, 2025 | 453.00 | 454.90 | 441.10 | 442.85 | 442.85 | -2.42% | 421,728 |
| Dec 24, 2025 | 464.40 | 466.35 | 451.20 | 453.85 | 453.85 | -1.98% | 412,051 |
| Dec 23, 2025 | 452.40 | 467.00 | 449.00 | 463.00 | 463.00 | 2.44% | 870,599 |
| Dec 22, 2025 | 454.70 | 457.70 | 448.00 | 451.95 | 451.95 | -0.03% | 284,307 |
| Dec 19, 2025 | 448.30 | 453.80 | 439.20 | 452.10 | 452.10 | 1.01% | 307,463 |
| Dec 18, 2025 | 455.10 | 463.70 | 445.50 | 447.60 | 447.60 | -1.65% | 299,685 |
| Dec 17, 2025 | 458.60 | 458.60 | 452.40 | 455.10 | 455.10 | -0.13% | 196,210 |
| Dec 16, 2025 | 463.95 | 465.00 | 451.30 | 455.70 | 455.70 | -1.26% | 532,015 |
| Dec 15, 2025 | 445.80 | 464.00 | 441.80 | 461.50 | 461.50 | 4.74% | 1,660,798 |
| Dec 12, 2025 | 431.90 | 444.45 | 430.50 | 440.60 | 440.60 | 2.57% | 887,439 |
| Dec 11, 2025 | 426.50 | 431.50 | 423.50 | 429.55 | 429.55 | -0.34% | 523,825 |
| Dec 10, 2025 | 430.10 | 435.50 | 420.25 | 431.00 | 431.00 | -0.93% | 763,848 |
| Dec 9, 2025 | 418.10 | 439.60 | 411.35 | 435.05 | 435.05 | 4.24% | 428,508 |
| Dec 8, 2025 | 432.70 | 432.80 | 415.70 | 417.35 | 417.35 | -3.39% | 244,950 |
| 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 |