Price Data Selection & Download
Usha Martin Education & Solutions Share Price All Time Records & Statistics (Jan 2003 - Mar 2026)
4715 daily OHLCV records on NSE from Jan. 2003 to March 2026. See UMESLTD price to book ratio to compare market price against book value per share.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2003 - Mar 2026)
UMESLTD daily open, high, low, close and volume (OHLCV) on NSE — 52 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-17 | ₹6.44 | ₹6.88 | ₹5.81 | ₹6.14 | 172,174 |
| 2026-03-16 | ₹6.65 | ₹7.14 | ₹6.11 | ₹6.45 | 353,457 |
| 2026-03-13 | ₹6.40 | ₹6.57 | ₹5.81 | ₹6.51 | 1,240,944 |
| 2026-03-12 | ₹5.70 | ₹5.98 | ₹5.30 | ₹5.98 | 710,625 |
| 2026-03-11 | ₹4.22 | ₹4.99 | ₹4.15 | ₹4.99 | 493,764 |
| 2026-03-10 | ₹4.13 | ₹4.25 | ₹4.06 | ₹4.16 | 6,195 |
| 2026-03-09 | ₹4.12 | ₹4.30 | ₹4.03 | ₹4.12 | 9,005 |
| 2026-03-06 | ₹4.36 | ₹4.48 | ₹4.00 | ₹4.12 | 27,127 |
| 2026-03-05 | ₹4.55 | ₹4.56 | ₹4.10 | ₹4.21 | 19,863 |
| 2026-03-04 | ₹4.03 | ₹4.04 | ₹3.88 | ₹3.94 | 8,967 |
| 2026-03-02 | ₹4.10 | ₹4.10 | ₹3.90 | ₹4.04 | 15,290 |
| 2026-02-27 | ₹4.44 | ₹4.44 | ₹4.00 | ₹4.10 | 100,254 |
| 2026-02-26 | ₹4.60 | ₹4.70 | ₹4.00 | ₹4.14 | 243,719 |
| 2026-02-25 | ₹4.31 | ₹4.70 | ₹4.11 | ₹4.60 | 46,062 |
| 2026-02-24 | ₹4.26 | ₹4.58 | ₹4.20 | ₹4.40 | 9,701 |
| 2026-02-23 | ₹4.66 | ₹4.66 | ₹4.30 | ₹4.42 | 7,768 |
| 2026-02-20 | ₹4.70 | ₹4.70 | ₹4.21 | ₹4.32 | 42,391 |
| 2026-02-19 | ₹4.80 | ₹4.80 | ₹4.52 | ₹4.56 | 8,808 |
| 2026-02-18 | ₹4.80 | ₹4.80 | ₹4.50 | ₹4.63 | 34,725 |
| 2026-02-17 | ₹4.90 | ₹4.90 | ₹4.45 | ₹4.52 | 12,631 |
| 2026-02-16 | ₹4.79 | ₹4.91 | ₹4.50 | ₹4.59 | 98,871 |
| 2026-02-13 | ₹4.83 | ₹4.83 | ₹4.45 | ₹4.58 | 11,561 |
| 2026-02-12 | ₹4.76 | ₹4.86 | ₹4.54 | ₹4.65 | 15,099 |
| 2026-02-11 | ₹4.83 | ₹4.83 | ₹4.53 | ₹4.76 | 12,416 |
| 2026-02-10 | ₹4.80 | ₹4.80 | ₹4.35 | ₹4.68 | 17,946 |
| 2026-02-09 | ₹4.90 | ₹4.90 | ₹4.27 | ₹4.73 | 79,904 |
| 2026-02-06 | ₹4.79 | ₹4.79 | ₹4.44 | ₹4.62 | 13,306 |
| 2026-02-05 | ₹4.54 | ₹4.92 | ₹4.37 | ₹4.69 | 38,855 |
| 2026-02-04 | ₹4.70 | ₹4.88 | ₹4.41 | ₹4.83 | 57,403 |
| 2026-02-03 | ₹4.89 | ₹4.89 | ₹4.06 | ₹4.51 | 43,321 |
| 2026-02-02 | ₹4.87 | ₹4.87 | ₹4.34 | ₹4.64 | 4,162 |
| 2026-02-01 | ₹4.59 | ₹4.83 | ₹4.24 | ₹4.55 | 5,812 |
| 2026-01-30 | ₹4.85 | ₹4.85 | ₹4.41 | ₹4.60 | 8,494 |
| 2026-01-29 | ₹4.51 | ₹4.78 | ₹4.51 | ₹4.62 | 16,872 |
| 2026-01-28 | ₹4.98 | ₹4.98 | ₹4.35 | ₹4.61 | 43,599 |
| 2026-01-27 | ₹5.06 | ₹5.06 | ₹4.67 | ₹4.74 | 4,849 |
| 2026-01-23 | ₹4.93 | ₹5.04 | ₹4.65 | ₹4.79 | 21,744 |
| 2026-01-22 | ₹4.77 | ₹4.95 | ₹4.42 | ₹4.80 | 30,498 |
| 2026-01-21 | ₹4.31 | ₹4.80 | ₹4.31 | ₹4.66 | 43,367 |
| 2026-01-20 | ₹4.88 | ₹4.88 | ₹4.58 | ₹4.74 | 16,686 |
| 2026-01-19 | ₹5.03 | ₹5.03 | ₹4.52 | ₹4.77 | 41,142 |
| 2026-01-16 | ₹4.80 | ₹5.07 | ₹4.75 | ₹4.93 | 33,689 |
| 2026-01-14 | ₹5.01 | ₹5.01 | ₹4.80 | ₹4.86 | 16,653 |
| 2026-01-13 | ₹5.00 | ₹5.00 | ₹4.80 | ₹4.95 | 14,828 |
| 2026-01-12 | ₹4.86 | ₹5.05 | ₹4.70 | ₹4.97 | 17,959 |
| 2026-01-09 | ₹4.96 | ₹4.99 | ₹4.80 | ₹4.86 | 11,851 |
| 2026-01-08 | ₹5.00 | ₹5.10 | ₹4.94 | ₹4.96 | 17,645 |
| 2026-01-07 | ₹5.05 | ₹5.11 | ₹4.97 | ₹5.00 | 8,639 |
| 2026-01-06 | ₹5.19 | ₹5.19 | ₹4.97 | ₹5.00 | 22,986 |
| 2026-01-05 | ₹5.25 | ₹5.25 | ₹5.00 | ₹5.09 | 12,592 |
| 2026-01-02 | ₹4.94 | ₹5.03 | ₹4.91 | ₹4.98 | 7,840 |
| 2026-01-01 | ₹5.05 | ₹5.13 | ₹4.92 | ₹4.96 | 9,695 |
Usha Martin Education & Solutions Share Price Performance Analysis (Jan 2003 - Mar 2026)
UMESLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Usha Martin Education & Solutions Share Price History – Frequently Asked Questions
Common questions about UMESLTD historical data and records.
What is the all-time high share price of Usha Martin Education & Solutions (UMESLTD)?
The all-time high share price of Usha Martin Education & Solutions was ₹69.4 recorded on April 08, 2010 on the NSE exchange.
What is the all-time low share price of Usha Martin Education & Solutions (UMESLTD)?
The all-time low share price of Usha Martin Education & Solutions was ₹0.7 recorded on May 18, 2020 on the NSE exchange.
How can I download UMESLTD historical share price data?
You can download Usha Martin Education & Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UMESLTD shares?
The highest trading volume day for Usha Martin Education & Solutions was 2,099,028 shares traded on August 26, 2010 on the NSE exchange, with share price at ₹52.3.