Usha Martin Limited USHAMART
NSE · India · Producer Manufacturing
INR 491.70-6.95 (-1.39%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 491.70 | -1.39% | INR 494.40 | INR 495.80 | INR 481.00 | 431.46K |
| 2026-09-30 | INR 498.65 | -0.05% | INR 498.95 | INR 505.35 | INR 493.50 | 808.94K |
| 2026-09-29 | INR 498.90 | -1.79% | INR 506.00 | INR 509.35 | INR 495.15 | 418.39K |
| 2026-09-28 | INR 508.00 | -2.08% | INR 520.05 | INR 520.05 | INR 501.70 | 418.15K |
| 2026-09-25 | INR 518.80 | -0.84% | INR 525.90 | INR 525.90 | INR 511.00 | 404.45K |
| 2026-09-24 | INR 523.20 | -2.21% | INR 534.00 | INR 534.15 | INR 515.00 | 607.14K |
| 2026-09-23 | INR 535.05 | +0.71% | INR 533.10 | INR 536.50 | INR 523.65 | 1.68M |
| 2026-09-22 | INR 531.30 | -0.49% | INR 541.00 | INR 541.00 | INR 525.70 | 2.76M |
| 2026-09-21 | INR 533.90 | +5.26% | INR 510.00 | INR 542.60 | INR 505.20 | 3.34M |
| 2026-09-18 | INR 507.20 | +2.33% | INR 496.00 | INR 511.00 | INR 494.00 | 1.59M |
| 2026-09-17 | INR 495.65 | +3.51% | INR 479.00 | INR 498.50 | INR 477.00 | 1.12M |
| 2026-09-16 | INR 478.85 | -0.29% | INR 482.00 | INR 482.00 | INR 464.15 | 1.05M |
| 2026-09-15 | INR 480.25 | -2.88% | INR 493.00 | INR 494.40 | INR 477.50 | 604.75K |
| 2026-09-14 | INR 494.50 | 0.00% | INR 494.50 | INR 494.50 | INR 494.50 | 0 |
| 2026-09-11 | INR 494.50 | -0.25% | INR 493.00 | INR 501.50 | INR 487.05 | 1.61M |
| 2026-09-10 | INR 495.75 | -0.58% | INR 495.00 | INR 497.40 | INR 490.25 | 781.94K |
| 2026-09-09 | INR 498.65 | -0.24% | INR 499.80 | INR 502.10 | INR 494.05 | 273.56K |
| 2026-09-08 | INR 499.85 | -0.09% | INR 497.10 | INR 508.45 | INR 497.10 | 358.06K |
| 2026-09-07 | INR 500.30 | -2.69% | INR 514.15 | INR 515.10 | INR 498.45 | 545.05K |
| 2026-09-04 | INR 514.15 | -0.29% | INR 518.00 | INR 529.30 | INR 511.10 | 1.63M |
| 2026-09-03 | INR 515.65 | +2.80% | INR 505.00 | INR 517.50 | INR 504.05 | 910.41K |
| 2026-09-02 | INR 501.60 | +0.40% | INR 500.00 | INR 508.35 | INR 498.05 | 1.86M |
| 2026-09-01 | INR 499.60 | +0.13% | INR 503.80 | INR 512.90 | INR 497.05 | 4.07M |
| 2026-08-31 | INR 498.95 | +1.32% | INR 493.90 | INR 501.30 | INR 485.85 | 476.37K |
| 2026-08-28 | INR 492.45 | +0.67% | INR 491.00 | INR 498.70 | INR 487.50 | 386.31K |
| 2026-08-27 | INR 489.15 | -1.41% | INR 495.90 | INR 495.90 | INR 479.95 | 514.77K |
| 2026-08-26 | INR 496.15 | +1.83% | INR 492.90 | INR 498.80 | INR 484.45 | 274.40K |
| 2026-08-25 | INR 487.25 | -0.68% | INR 492.45 | INR 492.45 | INR 485.65 | 175.76K |
| 2026-08-24 | INR 490.60 | +1.93% | INR 481.30 | INR 491.50 | INR 479.00 | 298.72K |
| 2026-08-21 | INR 481.30 | -2.90% | INR 495.65 | INR 499.60 | INR 477.80 | 527.14K |
| 2026-08-20 | INR 495.65 | -1.18% | INR 504.05 | INR 507.00 | INR 489.70 | 639.71K |
| 2026-08-19 | INR 501.55 | +0.55% | INR 500.15 | INR 503.50 | INR 492.25 | 269.63K |
| 2026-08-18 | INR 498.80 | +0.15% | INR 498.10 | INR 504.90 | INR 494.00 | 500.68K |
| 2026-08-17 | INR 498.05 | +2.07% | INR 491.85 | INR 500.00 | INR 487.45 | 265.94K |
| 2026-08-14 | INR 487.95 | -1.89% | INR 495.00 | INR 496.95 | INR 486.10 | 298.73K |
| 2026-08-13 | INR 497.35 | -1.10% | INR 499.00 | INR 504.50 | INR 490.25 | 385.74K |
| 2026-08-12 | INR 502.90 | -1.37% | INR 514.40 | INR 516.00 | INR 499.00 | 415.14K |
| 2026-08-11 | INR 509.90 | -1.34% | INR 520.40 | INR 520.40 | INR 507.10 | 233.95K |
| 2026-08-10 | INR 516.80 | +0.34% | INR 517.40 | INR 524.40 | INR 515.20 | 364.25K |
| 2026-08-07 | INR 515.05 | -0.12% | INR 517.90 | INR 519.80 | INR 513.20 | 205.86K |
| 2026-08-06 | INR 515.65 | -0.88% | INR 523.30 | INR 524.80 | INR 514.00 | 444.24K |
| 2026-08-05 | INR 520.25 | +3.31% | INR 510.00 | INR 522.60 | INR 506.85 | 924.79K |
| 2026-08-04 | INR 503.60 | -0.09% | INR 503.00 | INR 508.00 | INR 498.00 | 567.52K |
| 2026-08-03 | INR 504.05 | +1.63% | INR 503.00 | INR 513.00 | INR 500.00 | 557.15K |
| 2026-07-31 | INR 495.95 | -1.28% | INR 504.80 | INR 513.50 | INR 493.10 | 358.01K |
| 2026-07-30 | INR 502.40 | -1.75% | INR 509.50 | INR 513.00 | INR 500.00 | 249.48K |
| 2026-07-29 | INR 511.35 | -0.19% | INR 515.00 | INR 520.00 | INR 508.35 | 651.00K |
| 2026-07-28 | INR 512.30 | +2.03% | INR 520.00 | INR 527.00 | INR 504.30 | 3.88M |
| 2026-07-27 | INR 502.10 | +1.29% | INR 495.70 | INR 505.00 | INR 494.80 | 309.40K |
| 2026-07-24 | INR 495.70 | -0.14% | INR 498.40 | INR 499.95 | INR 488.80 | 330.94K |
| 2026-07-23 | INR 496.40 | -0.07% | INR 495.00 | INR 498.20 | INR 490.20 | 215.13K |
| 2026-07-22 | INR 496.75 | -0.69% | INR 500.20 | INR 503.05 | INR 492.05 | 219.78K |
| 2026-07-21 | INR 500.20 | -1.61% | INR 506.00 | INR 506.90 | INR 498.10 | 209.83K |
| 2026-07-20 | INR 508.40 | +2.72% | INR 494.95 | INR 510.40 | INR 492.85 | 404.64K |
| 2026-07-17 | INR 494.95 | -1.06% | INR 500.15 | INR 503.25 | INR 485.00 | 275.89K |
| 2026-07-16 | INR 500.25 | +0.62% | INR 498.00 | INR 503.85 | INR 493.35 | 381.32K |
| 2026-07-15 | INR 497.15 | +0.01% | INR 500.00 | INR 505.00 | INR 495.05 | 147.14K |
| 2026-07-14 | INR 497.10 | -2.56% | INR 512.65 | INR 516.80 | INR 493.30 | 618.55K |
| 2026-07-13 | INR 510.15 | +0.01% | INR 510.10 | INR 514.00 | INR 505.10 | 310.33K |
| 2026-07-10 | INR 510.10 | +1.57% | INR 504.70 | INR 516.00 | INR 503.10 | 356.18K |
| 2026-07-09 | INR 502.20 | +2.56% | INR 490.95 | INR 507.95 | INR 490.05 | 248.66K |
| 2026-07-08 | INR 489.65 | -3.45% | INR 505.00 | INR 508.85 | INR 486.00 | 283.21K |
| 2026-07-07 | INR 507.15 | -1.44% | INR 517.90 | INR 518.05 | INR 498.30 | 384.87K |
| 2026-07-06 | INR 514.55 | +0.09% | INR 517.90 | INR 519.85 | INR 509.45 | 636.69K |
| 2026-07-03 | INR 514.10 | +2.33% | INR 505.00 | INR 517.50 | INR 501.90 | 903.86K |
| 2026-07-02 | INR 502.40 | +1.95% | INR 497.00 | INR 504.40 | INR 492.60 | 420.52K |
| 2026-07-01 | INR 492.80 | -0.83% | INR 500.00 | INR 500.00 | INR 489.50 | 416.61K |
| 2026-06-30 | INR 496.90 | +2.59% | INR 486.80 | INR 500.00 | INR 480.70 | 1.24M |
| 2026-06-29 | INR 484.35 | +2.38% | INR 478.00 | INR 489.20 | INR 476.65 | 971.45K |
| 2026-06-26 | INR 473.10 | 0.00% | INR 473.10 | INR 473.10 | INR 473.10 | 0 |
| 2026-06-25 | INR 473.10 | +1.57% | INR 465.90 | INR 476.30 | INR 462.00 | 587.47K |
| 2026-06-24 | INR 465.80 | -1.02% | INR 470.60 | INR 471.55 | INR 460.00 | 285.16K |
| 2026-06-23 | INR 470.60 | -2.09% | INR 484.00 | INR 484.00 | INR 466.20 | 458.82K |
| 2026-06-22 | INR 480.65 | +0.97% | INR 472.90 | INR 482.00 | INR 470.60 | 445.17K |
| 2026-06-19 | INR 476.05 | -3.01% | INR 490.60 | INR 492.00 | INR 470.90 | 2.26M |
| 2026-06-18 | INR 490.80 | -0.83% | INR 497.80 | INR 500.00 | INR 488.40 | 178.99K |
| 2026-06-17 | INR 494.90 | -0.86% | INR 504.90 | INR 505.40 | INR 493.30 | 185.00K |
| 2026-06-16 | INR 499.20 | +0.86% | INR 495.00 | INR 505.00 | INR 489.60 | 266.10K |
| 2026-06-15 | INR 494.95 | +1.74% | INR 493.10 | INR 501.80 | INR 491.30 | 407.78K |
| 2026-06-12 | INR 486.50 | +1.33% | INR 484.35 | INR 491.00 | INR 482.40 | 194.36K |
| 2026-06-11 | INR 480.10 | -0.11% | INR 476.10 | INR 488.00 | INR 473.45 | 220.57K |
| 2026-06-10 | INR 480.65 | -3.10% | INR 494.55 | INR 497.80 | INR 475.95 | 627.47K |
| 2026-06-09 | INR 496.05 | +0.46% | INR 494.70 | INR 500.80 | INR 491.35 | 342.17K |
| 2026-06-08 | INR 493.80 | -3.76% | INR 508.00 | INR 508.00 | INR 491.15 | 323.78K |
| 2026-06-05 | INR 513.10 | -1.29% | INR 524.90 | INR 525.00 | INR 509.00 | 550.45K |
| 2026-06-04 | INR 519.80 | +4.39% | INR 498.90 | INR 527.50 | INR 491.40 | 1.58M |
| 2026-06-03 | INR 497.95 | +1.21% | INR 492.10 | INR 503.50 | INR 485.25 | 574.93K |
| 2026-06-02 | INR 492.00 | +0.25% | INR 494.00 | INR 499.30 | INR 487.55 | 442.81K |
| 2026-06-01 | INR 490.75 | -3.02% | INR 506.00 | INR 507.45 | INR 489.00 | 604.00K |
| 2026-05-29 | INR 506.05 | -0.86% | INR 515.00 | INR 516.90 | INR 494.10 | 1.07M |