NSE: USHAMART | Series: EQ
-
LTP
329.75
-3.00 (-0.9 %) -
Open
331.90
337.25 -
High
338.00
338.25 -
Low
329.05
329.15 -
Close
330.25
332.75 -
52W High
451.00
15 Oct, 2024 -
52W Low
278.55
18 Feb, 2025
Upper Circuit: 399.30
Lower Circuit: 266.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 331.90 | 338.00 | 329.05 | 329.75 | 330.25 | -2.50 | -0.75 | 451.00 | 278.55 | 1,952,752 | 64.65 Crore | 15,011 |
| 02 Apr, 2025 | 337.25 | 338.25 | 329.15 | 332.90 | 332.75 | -1.25 | -0.37 | 451.00 | 278.55 | 158,820 | 5.30 Crore | 8,832 |
| 01 Apr, 2025 | 338.95 | 341.85 | 330.15 | 334.00 | 334.00 | -3.35 | -0.99 | 451.00 | 278.55 | 1,339,766 | 44.78 Crore | 14,083 |
| 28 Mar, 2025 | 341.75 | 345.90 | 334.50 | 335.50 | 337.35 | -3.95 | -1.16 | 451.00 | 278.55 | 264,868 | 9.00 Crore | 9,702 |
| 27 Mar, 2025 | 347.40 | 349.95 | 336.05 | 338.70 | 341.30 | -6.10 | -1.76 | 451.00 | 278.55 | 695,173 | 23.81 Crore | 29,800 |
| 26 Mar, 2025 | 338.20 | 349.00 | 335.30 | 349.00 | 347.40 | 9.35 | 2.77 | 451.00 | 278.55 | 741,820 | 25.56 Crore | 23,638 |
| 25 Mar, 2025 | 344.45 | 344.45 | 336.00 | 337.00 | 338.05 | -1.60 | -0.47 | 451.00 | 278.55 | 499,599 | 16.91 Crore | 16,848 |
| 24 Mar, 2025 | 342.85 | 344.85 | 333.40 | 339.00 | 339.65 | -0.25 | -0.07 | 451.00 | 278.55 | 820,111 | 27.82 Crore | 25,422 |
| 21 Mar, 2025 | 328.15 | 343.00 | 326.40 | 340.00 | 339.90 | 11.75 | 3.58 | 451.00 | 278.55 | 914,717 | 30.76 Crore | 27,418 |
| 20 Mar, 2025 | 325.05 | 333.00 | 322.25 | 328.00 | 328.15 | 2.95 | 0.91 | 451.00 | 278.55 | 609,619 | 19.99 Crore | 25,819 |
| 19 Mar, 2025 | 322.90 | 330.00 | 316.75 | 327.00 | 325.20 | 9.00 | 2.85 | 451.00 | 278.55 | 982,375 | 31.65 Crore | 29,567 |
| 18 Mar, 2025 | 309.50 | 323.05 | 306.50 | 314.05 | 316.20 | 9.75 | 3.18 | 451.00 | 278.55 | 764,475 | 24.21 Crore | 26,081 |
| 17 Mar, 2025 | 306.10 | 310.75 | 303.90 | 306.50 | 306.45 | 0.45 | 0.15 | 451.00 | 278.55 | 363,003 | 11.16 Crore | 11,109 |
| 13 Mar, 2025 | 318.70 | 318.70 | 305.00 | 308.80 | 306.00 | -9.65 | -3.06 | 451.00 | 278.55 | 380,839 | 11.79 Crore | 13,990 |
| 12 Mar, 2025 | 321.50 | 321.95 | 314.10 | 314.80 | 315.65 | -3.25 | -1.02 | 451.00 | 278.55 | 249,893 | 7.93 Crore | 13,686 |
| 11 Mar, 2025 | 319.00 | 326.50 | 315.00 | 320.00 | 318.90 | -3.75 | -1.16 | 451.00 | 278.55 | 336,907 | 10.78 Crore | 17,066 |
| 10 Mar, 2025 | 332.80 | 334.00 | 321.10 | 325.30 | 322.65 | -10.25 | -3.08 | 451.00 | 278.55 | 288,023 | 9.44 Crore | 15,472 |
| 07 Mar, 2025 | 333.00 | 340.05 | 328.50 | 330.40 | 332.90 | 1.80 | 0.54 | 451.00 | 278.55 | 554,184 | 18.46 Crore | 22,595 |
| 06 Mar, 2025 | 324.10 | 334.95 | 321.00 | 330.00 | 331.10 | 10.05 | 3.13 | 451.00 | 278.55 | 472,529 | 15.63 Crore | 22,697 |
| 05 Mar, 2025 | 315.00 | 323.45 | 309.00 | 322.10 | 321.05 | 9.00 | 2.88 | 451.00 | 278.55 | 457,303 | 14.47 Crore | 18,319 |
| 04 Mar, 2025 | 295.00 | 317.20 | 294.45 | 309.95 | 312.05 | 11.60 | 3.86 | 451.00 | 278.55 | 620,226 | 18.89 Crore | 32,337 |