Price Data Selection & Download
Usha Martin Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore Usha Martin intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹518.00
May 27, 2026
NSE Exchange
Share Price All Time Low
₹4.51
March 17, 2003
NSE Exchange
Highest Volume Trading Day
44,646,845
October 11, 2024 • ₹422.10
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
USHAMART daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹487.00 | ₹518.00 | ₹485.00 | ₹510.45 | 5,794,545 |
| 2026-05-26 | ₹478.30 | ₹484.90 | ₹471.40 | ₹480.80 | 517,110 |
| 2026-05-25 | ₹468.05 | ₹479.85 | ₹468.05 | ₹473.90 | 389,938 |
| 2026-05-22 | ₹465.00 | ₹468.70 | ₹459.05 | ₹465.70 | 290,342 |
| 2026-05-21 | ₹467.60 | ₹473.10 | ₹461.45 | ₹463.75 | 232,905 |
| 2026-05-20 | ₹468.10 | ₹471.60 | ₹455.00 | ₹465.50 | 457,388 |
| 2026-05-19 | ₹471.00 | ₹474.30 | ₹462.65 | ₹469.95 | 243,277 |
| 2026-05-18 | ₹469.80 | ₹471.40 | ₹455.40 | ₹469.25 | 436,313 |
| 2026-05-15 | ₹476.90 | ₹480.70 | ₹470.10 | ₹472.95 | 423,457 |
| 2026-05-14 | ₹480.00 | ₹489.40 | ₹474.35 | ₹476.25 | 678,210 |
| 2026-05-13 | ₹460.10 | ₹488.00 | ₹460.10 | ₹475.50 | 1,749,460 |
| 2026-05-12 | ₹474.50 | ₹475.95 | ₹455.10 | ₹457.85 | 939,848 |
| 2026-05-11 | ₹472.95 | ₹481.40 | ₹467.65 | ₹477.65 | 647,002 |
| 2026-05-08 | ₹479.90 | ₹490.00 | ₹470.20 | ₹472.85 | 1,339,536 |
| 2026-05-07 | ₹467.85 | ₹480.00 | ₹465.00 | ₹477.40 | 723,090 |
| 2026-05-06 | ₹459.00 | ₹472.70 | ₹456.45 | ₹469.25 | 875,024 |
| 2026-05-05 | ₹464.80 | ₹464.80 | ₹446.75 | ₹454.20 | 482,617 |
| 2026-05-04 | ₹463.90 | ₹484.00 | ₹453.15 | ₹463.85 | 2,290,932 |
| 2026-04-30 | ₹461.80 | ₹472.00 | ₹446.25 | ₹451.80 | 2,586,832 |
| 2026-04-29 | ₹459.80 | ₹466.00 | ₹455.60 | ₹461.80 | 637,890 |
| 2026-04-28 | ₹462.90 | ₹469.85 | ₹453.15 | ₹457.50 | 438,738 |
| 2026-04-27 | ₹446.90 | ₹470.00 | ₹446.10 | ₹460.35 | 3,843,715 |
| 2026-04-24 | ₹439.00 | ₹461.00 | ₹439.00 | ₹444.00 | 1,177,528 |
| 2026-04-23 | ₹444.50 | ₹446.50 | ₹436.25 | ₹439.00 | 150,709 |
| 2026-04-22 | ₹443.10 | ₹449.90 | ₹441.00 | ₹444.95 | 198,024 |
| 2026-04-21 | ₹443.00 | ₹452.00 | ₹442.00 | ₹443.55 | 186,916 |
| 2026-04-20 | ₹451.35 | ₹454.65 | ₹443.10 | ₹445.25 | 266,654 |
| 2026-04-17 | ₹448.50 | ₹452.55 | ₹445.75 | ₹448.80 | 284,260 |
| 2026-04-16 | ₹445.00 | ₹450.75 | ₹438.90 | ₹446.65 | 278,832 |
| 2026-04-15 | ₹443.65 | ₹444.65 | ₹436.05 | ₹441.95 | 238,841 |
| 2026-04-13 | ₹426.95 | ₹438.20 | ₹422.10 | ₹435.20 | 258,639 |
| 2026-04-10 | ₹433.90 | ₹443.10 | ₹430.20 | ₹440.85 | 286,558 |
| 2026-04-09 | ₹423.90 | ₹436.15 | ₹421.80 | ₹431.80 | 355,636 |
| 2026-04-08 | ₹416.00 | ₹426.80 | ₹411.55 | ₹423.60 | 349,801 |
| 2026-04-07 | ₹404.05 | ₹413.35 | ₹403.30 | ₹405.50 | 230,263 |
| 2026-04-06 | ₹404.50 | ₹413.50 | ₹402.20 | ₹408.65 | 275,544 |
| 2026-04-02 | ₹404.00 | ₹407.25 | ₹390.00 | ₹405.55 | 291,215 |
| 2026-04-01 | ₹410.15 | ₹410.20 | ₹399.05 | ₹406.65 | 203,044 |
| 2026-03-30 | ₹400.00 | ₹405.05 | ₹389.00 | ₹391.45 | 361,473 |
| 2026-03-27 | ₹414.50 | ₹415.85 | ₹402.05 | ₹408.00 | 529,343 |
| 2026-03-25 | ₹399.90 | ₹419.10 | ₹395.55 | ₹414.00 | 440,197 |
| 2026-03-24 | ₹392.10 | ₹400.95 | ₹390.00 | ₹393.35 | 494,465 |
| 2026-03-23 | ₹397.80 | ₹398.05 | ₹380.00 | ₹387.35 | 598,394 |
| 2026-03-20 | ₹397.30 | ₹408.00 | ₹397.15 | ₹400.85 | 626,335 |
| 2026-03-19 | ₹406.30 | ₹407.20 | ₹394.15 | ₹397.15 | 339,779 |
| 2026-03-18 | ₹402.45 | ₹414.00 | ₹399.50 | ₹412.15 | 259,401 |
| 2026-03-17 | ₹399.00 | ₹401.30 | ₹392.15 | ₹399.50 | 220,329 |
| 2026-03-16 | ₹408.30 | ₹412.70 | ₹392.00 | ₹397.25 | 373,352 |
| 2026-03-13 | ₹415.05 | ₹419.75 | ₹406.00 | ₹407.55 | 337,394 |
| 2026-03-12 | ₹425.10 | ₹428.00 | ₹417.60 | ₹421.15 | 226,514 |
| 2026-03-11 | ₹421.50 | ₹430.40 | ₹414.70 | ₹425.10 | 588,395 |
| 2026-03-10 | ₹410.00 | ₹421.65 | ₹410.00 | ₹420.45 | 275,991 |
| 2026-03-09 | ₹412.60 | ₹414.95 | ₹398.25 | ₹405.10 | 524,729 |
| 2026-03-06 | ₹421.20 | ₹425.45 | ₹416.50 | ₹419.00 | 205,255 |
| 2026-03-05 | ₹414.35 | ₹424.40 | ₹414.35 | ₹422.05 | 575,502 |
| 2026-03-04 | ₹410.90 | ₹416.90 | ₹408.60 | ₹413.90 | 346,370 |
| 2026-03-02 | ₹393.20 | ₹423.65 | ₹390.00 | ₹420.95 | 549,553 |
| 2026-02-27 | ₹423.60 | ₹423.60 | ₹415.75 | ₹418.40 | 309,945 |
| 2026-02-26 | ₹428.50 | ₹431.95 | ₹422.70 | ₹425.65 | 566,980 |
| 2026-02-25 | ₹406.15 | ₹441.00 | ₹404.35 | ₹425.75 | 9,323,469 |
| 2026-02-24 | ₹403.20 | ₹409.00 | ₹397.25 | ₹406.05 | 295,705 |
| 2026-02-23 | ₹407.55 | ₹409.50 | ₹402.50 | ₹405.25 | 366,998 |
| 2026-02-20 | ₹405.00 | ₹409.80 | ₹400.00 | ₹402.40 | 192,191 |
| 2026-02-19 | ₹419.60 | ₹422.85 | ₹401.95 | ₹405.05 | 193,558 |
| 2026-02-18 | ₹417.95 | ₹425.00 | ₹415.85 | ₹418.00 | 281,575 |
| 2026-02-17 | ₹414.60 | ₹429.00 | ₹414.40 | ₹418.05 | 389,879 |
| 2026-02-16 | ₹408.90 | ₹424.45 | ₹406.45 | ₹414.95 | 415,292 |
| 2026-02-13 | ₹422.15 | ₹422.15 | ₹407.00 | ₹408.90 | 203,823 |
| 2026-02-12 | ₹421.15 | ₹429.00 | ₹415.10 | ₹423.75 | 1,158,744 |
| 2026-02-11 | ₹430.00 | ₹432.50 | ₹419.20 | ₹421.15 | 335,650 |
| 2026-02-10 | ₹440.00 | ₹443.25 | ₹425.95 | ₹428.80 | 495,125 |
| 2026-02-09 | ₹424.30 | ₹439.50 | ₹417.40 | ₹437.15 | 425,776 |
| 2026-02-06 | ₹413.45 | ₹418.00 | ₹405.10 | ₹416.85 | 195,359 |
| 2026-02-05 | ₹421.40 | ₹421.40 | ₹412.90 | ₹414.90 | 139,754 |
| 2026-02-04 | ₹409.00 | ₹424.70 | ₹407.05 | ₹421.50 | 484,472 |
| 2026-02-03 | ₹410.00 | ₹414.90 | ₹398.90 | ₹409.30 | 655,485 |
| 2026-02-02 | ₹417.25 | ₹424.80 | ₹393.65 | ₹397.30 | 854,490 |
| 2026-02-01 | ₹409.25 | ₹423.90 | ₹402.00 | ₹408.75 | 443,413 |
| 2026-01-30 | ₹408.50 | ₹416.55 | ₹403.20 | ₹409.25 | 878,875 |
| 2026-01-29 | ₹415.00 | ₹418.70 | ₹404.40 | ₹408.50 | 463,890 |
| 2026-01-28 | ₹408.00 | ₹419.55 | ₹407.95 | ₹415.20 | 250,308 |
| 2026-01-27 | ₹405.00 | ₹412.00 | ₹401.80 | ₹409.55 | 384,607 |
| 2026-01-23 | ₹420.00 | ₹421.30 | ₹407.70 | ₹408.85 | 282,363 |
| 2026-01-22 | ₹415.20 | ₹424.35 | ₹415.20 | ₹420.05 | 277,382 |
| 2026-01-21 | ₹419.95 | ₹420.05 | ₹408.30 | ₹414.45 | 503,166 |
| 2026-01-20 | ₹428.10 | ₹428.10 | ₹415.00 | ₹420.55 | 333,642 |
| 2026-01-19 | ₹422.00 | ₹430.55 | ₹420.00 | ₹428.70 | 165,374 |
| 2026-01-16 | ₹432.25 | ₹435.45 | ₹423.00 | ₹425.15 | 199,296 |
| 2026-01-14 | ₹431.55 | ₹439.40 | ₹430.25 | ₹434.25 | 209,342 |
| 2026-01-13 | ₹437.05 | ₹441.75 | ₹428.30 | ₹431.60 | 272,284 |
| 2026-01-12 | ₹440.00 | ₹442.65 | ₹431.75 | ₹437.05 | 274,026 |
| 2026-01-09 | ₹449.00 | ₹449.00 | ₹436.80 | ₹440.95 | 520,722 |
| 2026-01-08 | ₹453.90 | ₹455.50 | ₹446.10 | ₹450.25 | 403,210 |
| 2026-01-07 | ₹453.95 | ₹460.20 | ₹446.40 | ₹453.90 | 483,188 |
| 2026-01-06 | ₹456.70 | ₹470.00 | ₹451.10 | ₹454.85 | 701,281 |
| 2026-01-05 | ₹453.80 | ₹460.95 | ₹451.15 | ₹456.20 | 390,075 |
| 2026-01-02 | ₹446.00 | ₹453.70 | ₹443.65 | ₹451.30 | 273,938 |
| 2026-01-01 | ₹454.05 | ₹456.70 | ₹441.75 | ₹443.90 | 273,176 |
Usha Martin Share Price Performance Analysis (Jan 2003 - May 2026)
USHAMART price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.99%
₹443.90 → ₹510.45
Year to Date
Price Volatility
5.93%
Low Volatility
Year to Date
Average Daily Volume
655,013
Year to Date Average
NSE Exchange
Usha Martin Share Price History – Frequently Asked Questions
Common questions about USHAMART historical data and records. For live price, key ratios and fundamentals, see USHAMART share price.
What is the all-time high share price of Usha Martin (USHAMART)?
The all-time high share price of Usha Martin was ₹518.0 recorded on May 27, 2026 on the NSE exchange.
What is the all-time low share price of Usha Martin (USHAMART)?
The all-time low share price of Usha Martin was ₹4.51 recorded on March 17, 2003 on the NSE exchange.
How can I download USHAMART historical share price data?
You can download Usha Martin 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 USHAMART shares?
The highest trading volume day for Usha Martin was 44,646,845 shares traded on October 11, 2024 on the NSE exchange, with share price at ₹422.1.