Usha Martin Education & Solutions Share Price History
CMP as on 15-Jan-21 14:49
₹ 4.25Open
₹ 4.20Turnover (lac)
₹ 4Prev. Close
₹ 4.05Day's Vol (shares)
₹ 91,268CMP as on15-Jan-21 14:55
₹ 4.20Open
₹ 4.20Turnover (lac)
₹Prev. Close
₹ 4.00Day's Vol (shares)
₹ 23,291Usha Martin Education & Solutions Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
15-Jan-2021 | 4.20 | 4.25 | 3.90 | 4.25 | 156 | 0.39 | 91,368 | 0.35 | 0.05 |
14-Jan-2021 | 4.05 | 4.05 | 3.75 | 4.05 | 144 | 0.30 | 74,426 | 0.30 | 0 |
13-Jan-2021 | 3.90 | 3.90 | 3.90 | 3.90 | 9 | 0 | 129 | 0 | 0 |
12-Jan-2021 | 3.75 | 3.75 | 3.75 | 3.75 | 25 | 0.04 | 11,440 | 0 | 0 |
11-Jan-2021 | 3.60 | 3.60 | 3.60 | 3.60 | 23 | 0.02 | 5,182 | 0 | 0 |
08-Jan-2021 | 3.45 | 3.45 | 3.45 | 3.45 | 10 | 0.02 | 5,184 | 0 | 0 |
07-Jan-2021 | 3.30 | 3.30 | 3.30 | 3.30 | 15 | 0.01 | 2,956 | 0 | 0 |
06-Jan-2021 | 3.15 | 3.15 | 3.15 | 3.15 | 9 | 0.01 | 2,886 | 0 | 0 |
05-Jan-2021 | 3 | 3 | 3 | 3 | 9 | 0.01 | 2,212 | 0 | 0 |
04-Jan-2021 | 2.90 | 2.90 | 2.90 | 2.90 | 18 | 0 | 1,671 | 0 | 0 |
01-Jan-2021 | 2.75 | 2.80 | 2.75 | 2.80 | 7 | 0 | 1,490 | 0.05 | 0.05 |
31-Dec-2020 | 2.70 | 2.70 | 2.70 | 2.70 | 18 | 0.01 | 3,914 | 0 | 0 |
30-Dec-2020 | 2.60 | 2.60 | 2.60 | 2.60 | 17 | 0.01 | 4,929 | 0 | 0 |
29-Dec-2020 | 2.50 | 2.50 | 2.45 | 2.50 | 48 | 0.04 | 14,128 | 0.05 | 0 |
28-Dec-2020 | 2.40 | 2.40 | 2.30 | 2.40 | 44 | 0.06 | 23,674 | 0.10 | 0 |
24-Dec-2020 | 2.30 | 2.30 | 2.30 | 2.30 | 3 | 0.01 | 5,100 | 0 | 0 |
23-Dec-2020 | 2.20 | 2.20 | 2.20 | 2.20 | 10 | 0.01 | 5,587 | 0 | 0 |
22-Dec-2020 | 2.10 | 2.10 | 2.10 | 2.10 | 4 | 0.02 | 9,030 | 0 | 0 |
21-Dec-2020 | 2 | 2 | 2 | 2 | 7 | 0.01 | 3,553 | 0 | 0 |
18-Dec-2020 | 1.95 | 1.95 | 1.95 | 1.95 | 9 | 0.02 | 11,090 | 0 | 0 |
17-Dec-2020 | 1.90 | 1.90 | 1.90 | 1.90 | 10 | 0.01 | 7,181 | 0 | 0 |
16-Dec-2020 | 1.85 | 1.85 | 1.85 | 1.85 | 5 | 0 | 420 | 0 | 0 |