Usha Martin Limited(IN:USHAMART)
₹483.55-5.20 (-1.06%)
IN:USHAMART
Usha Martin Limited historical prices
₹483.55
At close:-5.20 (-1.06%)
Want to see IN:USHAMART full AI Analyst Report?
Usha Martin Limited (USHAMART) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 491.95 | 491.95 | 479.00 | 483.55 | 483.55 | -1.06% | 14,299 | 0.34 |
| Nov 12, 2026 | 490.05 | 495.10 | 487.45 | 488.75 | 488.75 | -0.78% | 7,553 | 0.18 |
| Nov 11, 2026 | 496.85 | 496.85 | 487.95 | 492.60 | 492.60 | +0.53% | 16,774 | 0.39 |
| Nov 10, 2026 | 490.00 | 491.95 | 481.00 | 490.00 | 490.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 486.85 | 491.95 | 481.00 | 490.00 | 490.00 | +2.60% | 25,325 | 0.59 |
| Nov 06, 2026 | 481.60 | 484.30 | 475.75 | 477.60 | 477.60 | -2.06% | 9,904 | 0.23 |
| Nov 05, 2026 | 492.00 | 494.15 | 485.00 | 487.65 | 487.65 | +0.42% | 14,029 | 0.32 |
| Nov 04, 2026 | 460.80 | 487.95 | 459.20 | 485.60 | 485.60 | +5.38% | 47,798 | 1.11 |
| Nov 03, 2026 | 463.35 | 467.30 | 456.70 | 460.80 | 460.80 | +0.07% | 24,319 | 0.56 |
| Nov 02, 2026 | 448.00 | 463.90 | 447.35 | 460.50 | 460.50 | +3.75% | 25,643 | 0.59 |
| Oct 30, 2026 | 465.40 | 465.40 | 442.40 | 443.85 | 443.85 | -3.89% | 25,591 | 0.59 |
| Oct 29, 2026 | 463.80 | 466.00 | 450.35 | 461.80 | 461.80 | -0.39% | 24,386 | 0.55 |
| Oct 28, 2026 | 477.95 | 477.95 | 460.00 | 463.60 | 463.60 | -3.59% | 19,823 | 0.44 |
| Oct 27, 2026 | 461.00 | 485.70 | 461.00 | 480.85 | 480.85 | +3.16% | 19,992 | 0.45 |
| Oct 26, 2026 | 453.20 | 468.75 | 450.05 | 466.10 | 466.10 | +1.33% | 19,057 | 0.42 |
| Oct 23, 2026 | 464.75 | 464.75 | 448.85 | 460.00 | 460.00 | -1.49% | 120,578 | 2.60 |
| Oct 22, 2026 | 478.20 | 478.20 | 465.00 | 466.95 | 466.95 | -2.21% | 49,910 | 1.09 |
| Oct 21, 2026 | 485.05 | 487.15 | 470.50 | 477.50 | 477.50 | -1.50% | 23,634 | 0.52 |
| Oct 20, 2026 | 484.75 | 494.65 | 483.85 | 484.75 | 484.75 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 494.00 | 494.65 | 483.85 | 484.75 | 484.75 | -1.37% | 18,450 | 0.40 |
| Oct 16, 2026 | 481.15 | 495.00 | 481.05 | 491.50 | 491.50 | +1.80% | 31,637 | 0.70 |
| Oct 15, 2026 | 484.40 | 489.00 | 480.00 | 482.80 | 482.80 | -0.98% | 26,691 | 0.59 |
| Oct 14, 2026 | 484.70 | 488.80 | 482.20 | 487.60 | 487.60 | +0.22% | 27,124 | 0.60 |
| Oct 13, 2026 | 486.50 | 489.00 | 479.00 | 486.55 | 486.55 | +0.70% | 28,316 | 0.63 |
| Oct 12, 2026 | 506.50 | 508.10 | 482.05 | 483.15 | 483.15 | -3.81% | 51,601 | 1.16 |
| Oct 09, 2026 | 507.05 | 507.05 | 496.50 | 502.30 | 502.30 | -0.30% | 16,611 | 0.37 |
| Oct 08, 2026 | 513.15 | 515.70 | 500.00 | 503.80 | 503.80 | -3.16% | 42,589 | 0.96 |
| Oct 07, 2026 | 526.60 | 526.60 | 509.45 | 520.25 | 520.25 | +0.76% | 41,638 | 0.94 |
| Oct 06, 2026 | 514.00 | 519.70 | 501.90 | 516.35 | 516.35 | +0.94% | 74,904 | 1.72 |
| Oct 05, 2026 | 491.50 | 517.70 | 491.50 | 511.55 | 511.55 | +4.02% | 91,919 | 2.16 |
| Oct 02, 2026 | 491.80 | 495.60 | 480.65 | 491.80 | 491.80 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 494.90 | 495.60 | 480.65 | 491.80 | 491.80 | -1.43% | 46,200 | 1.06 |
| Sep 30, 2026 | 492.75 | 505.00 | 492.75 | 498.95 | 498.95 | +0.09% | 20,447 | 0.46 |
| Sep 29, 2026 | 504.90 | 509.50 | 495.00 | 498.50 | 498.50 | -1.88% | 34,728 | 0.79 |
| Sep 28, 2026 | 521.70 | 521.70 | 501.65 | 508.05 | 508.05 | -2.15% | 64,058 | 1.48 |
| Sep 25, 2026 | 524.45 | 525.10 | 510.50 | 519.20 | 519.20 | -0.77% | 37,388 | 0.85 |
| Sep 24, 2026 | 534.85 | 534.85 | 515.20 | 523.25 | 523.25 | -2.18% | 33,205 | 0.75 |
| Sep 23, 2026 | 534.50 | 536.85 | 523.30 | 534.90 | 534.90 | +0.70% | 74,607 | 1.74 |
| Sep 22, 2026 | 540.10 | 540.25 | 525.75 | 531.20 | 531.20 | -0.72% | 143,208 | 3.45 |
| Sep 21, 2026 | 510.60 | 542.00 | 505.50 | 535.05 | 535.05 | +5.58% | 199,419 | 5.02 |
| Sep 18, 2026 | 496.55 | 510.00 | 494.25 | 506.75 | 506.75 | +2.14% | 48,886 | 1.23 |
| Sep 17, 2026 | 481.30 | 498.20 | 480.00 | 496.15 | 496.15 | +3.82% | 180,155 | 4.86 |
| Sep 16, 2026 | 484.25 | 484.25 | 464.05 | 477.90 | 477.90 | -0.44% | 19,856 | 0.52 |
| Sep 15, 2026 | 494.10 | 494.10 | 478.00 | 480.00 | 480.00 | -2.86% | 16,970 | 0.44 |
| Sep 14, 2026 | 494.15 | 501.60 | 488.00 | 494.15 | 494.15 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 495.75 | 501.60 | 488.00 | 494.15 | 494.15 | -0.27% | 19,845 | 0.52 |
| Sep 10, 2026 | 494.60 | 497.60 | 490.60 | 495.50 | 495.50 | -0.55% | 15,349 | 0.40 |
| Sep 09, 2026 | 500.60 | 501.95 | 494.65 | 498.25 | 498.25 | -0.30% | 25,098 | 0.65 |
| Sep 08, 2026 | 497.95 | 508.35 | 497.95 | 499.75 | 499.75 | -0.34% | 23,884 | 0.62 |
| Sep 07, 2026 | 510.45 | 514.15 | 498.00 | 501.45 | 501.45 | -2.50% | 237,177 | 6.78 |
