Usha Martin Education Solutions

USME
🏛️ india →
5.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.25 7.25 6.80 7.25 0.1M
2021-12-30 6.95 6.95 6.95 6.95 0.0M
2021-12-29 6.65 6.65 6.65 6.65 0.0M
2021-12-28 6.35 6.35 6.35 6.35 0.1M
2021-12-27 5.90 6.05 5.55 6.05 0.1M
2021-12-24 5.60 5.90 5.45 5.80 0.3M
2021-12-23 5.55 5.80 5.45 5.65 0.1M
2021-12-22 5.50 6.00 5.50 5.65 0.1M
2021-12-21 6.30 6.30 5.75 5.75 0.1M
2021-12-20 5.60 6.10 5.60 6.05 1.1M
2021-12-17 6.15 6.15 5.85 5.85 0.0M
2021-12-16 6.30 6.30 5.90 6.15 0.2M
2021-12-15 6.00 6.00 5.60 6.00 0.1M
2021-12-14 5.50 5.75 5.25 5.75 0.1M
2021-12-13 5.35 5.60 5.30 5.50 0.1M
2021-12-10 5.25 5.40 5.00 5.35 0.1M
2021-12-09 5.05 5.30 4.90 5.15 0.1M
2021-12-08 5.30 5.30 5.10 5.15 0.0M
2021-12-07 5.45 5.50 5.15 5.20 0.0M
2021-12-06 5.45 5.50 5.20 5.30 0.0M
2021-12-03 5.60 5.65 5.25 5.30 0.1M
2021-12-02 5.35 5.65 5.15 5.50 0.1M
2021-12-01 5.85 5.85 5.40 5.40 0.1M
2021-11-30 5.85 5.85 5.40 5.65 0.1M
2021-11-29 5.60 5.60 5.50 5.60 0.0M
2021-11-26 5.10 5.40 4.90 5.35 0.1M
2021-11-25 5.15 5.15 5.05 5.15 0.0M
2021-11-24 4.75 5.00 4.75 4.95 0.1M
2021-11-23 5.00 5.00 5.00 5.00 0.0M
2021-11-22 5.25 5.25 5.25 5.25 0.0M
2021-11-18 5.50 5.50 5.50 5.50 0.0M
2021-11-17 6.20 6.25 5.75 5.75 0.1M
2021-11-16 6.05 6.05 6.05 6.05 0.0M
2021-11-15 5.80 5.80 5.80 5.80 0.1M
2021-11-12 5.55 5.55 5.45 5.55 0.0M
2021-11-11 5.30 5.30 5.00 5.30 0.1M
2021-11-10 4.90 5.05 4.90 5.05 0.1M
2021-11-09 4.85 4.85 4.55 4.85 0.1M
2021-11-08 4.65 4.65 4.25 4.65 0.1M
2021-11-04 4.40 4.65 4.40 4.45 0.0M
2021-11-03 4.85 4.85 4.45 4.45 0.1M
2021-11-02 4.50 4.70 4.50 4.65 0.1M
2021-11-01 4.70 4.70 4.70 4.70 0.0M
2021-10-29 5.40 5.40 4.90 4.90 0.3M
2021-10-28 5.15 5.15 5.15 5.15 0.0M
2021-10-27 4.95 4.95 4.90 4.95 0.1M
2021-10-26 4.20 4.50 4.00 4.50 0.2M
2021-10-25 3.55 4.25 3.55 4.10 0.2M
2021-10-22 3.95 3.95 3.80 3.90 0.0M
2021-10-21 3.80 3.85 3.80 3.85 0.0M
2021-10-20 4.00 4.00 3.75 3.80 0.1M
2021-10-19 3.95 4.05 3.90 3.90 0.0M
2021-10-18 4.20 4.20 3.65 3.95 0.1M
2021-10-14 3.95 4.25 3.90 4.00 0.1M
2021-10-13 4.25 4.25 3.90 3.95 0.1M
2021-10-12 4.15 4.15 4.00 4.00 0.0M
2021-10-11 4.25 4.25 4.00 4.05 0.1M
2021-10-08 3.85 4.20 3.85 4.00 0.1M
2021-10-07 4.05 4.05 3.80 3.90 0.1M
2021-10-06 4.00 4.00 3.85 3.90 0.0M
2021-10-05 4.05 4.05 3.80 3.95 0.0M
2021-10-04 4.05 4.05 3.90 3.95 0.0M
2021-10-01 4.10 4.10 3.90 3.95 0.0M
2021-09-30 4.05 4.10 3.95 4.00 0.0M
2021-09-29 3.90 3.95 3.70 3.95 0.1M
2021-09-28 3.75 3.90 3.75 3.80 0.1M
2021-09-27 3.95 4.00 3.75 3.85 0.1M
2021-09-24 4.00 4.00 3.75 3.85 0.1M
2021-09-23 3.85 4.05 3.85 3.85 0.2M
2021-09-22 4.15 4.15 3.80 3.90 0.1M
2021-09-21 4.00 4.20 3.90 4.00 0.0M
2021-09-20 4.40 4.40 4.10 4.10 0.1M
2021-09-17 4.45 4.45 4.10 4.30 0.2M
2021-09-16 4.15 4.25 3.85 4.25 0.2M
2021-09-15 4.25 4.30 4.05 4.05 0.1M
2021-09-14 4.50 4.50 4.15 4.25 0.0M
2021-09-13 4.55 4.60 4.25 4.30 0.1M
2021-09-09 4.20 4.50 4.10 4.45 0.2M
2021-09-08 4.35 4.40 4.05 4.10 0.1M
2021-09-07 3.90 4.10 3.60 4.05 0.2M
2021-09-06 3.75 3.90 3.40 3.75 0.1M
2021-09-03 3.60 3.75 3.35 3.55 0.1M
2021-09-02 3.65 3.65 3.45 3.45 0.0M
2021-09-01 3.70 3.75 3.30 3.45 0.0M
2021-08-31 3.55 3.80 3.50 3.60 0.0M
2021-08-30 3.55 3.85 3.50 3.60 0.0M
2021-08-27 3.55 3.55 3.30 3.55 0.0M
2021-08-26 3.30 3.65 3.30 3.40 0.0M
2021-08-25 3.30 3.55 3.20 3.35 0.0M
2021-08-24 3.65 3.75 3.30 3.40 0.0M
2021-08-23 4.05 4.05 3.50 3.50 0.0M
2021-08-20 4.15 4.15 3.75 3.85 0.0M
2021-08-18 4.00 4.15 3.80 3.95 0.0M
2021-08-17 3.90 4.30 3.90 4.05 0.0M
2021-08-16 4.10 4.50 3.90 4.00 0.1M
2021-08-13 4.20 4.50 4.10 4.20 0.0M
2021-08-12 4.30 4.55 4.20 4.40 0.0M
2021-08-11 4.25 4.55 4.10 4.40 0.0M
2021-08-10 4.60 4.60 4.35 4.40 0.0M
2021-08-09 4.55 4.85 4.25 4.60 0.0M
2021-08-06 4.80 4.80 4.20 4.55 0.1M
2021-08-05 4.60 4.80 4.40 4.40 0.0M
2021-08-04 4.65 4.65 4.50 4.60 0.1M
2021-08-03 4.45 4.45 4.05 4.45 0.1M
2021-08-02 4.25 4.25 4.25 4.25 0.0M
2021-07-30 3.90 4.05 3.90 4.05 0.0M
2021-07-29 3.90 4.00 3.80 3.90 0.0M
2021-07-28 3.95 4.10 3.90 3.95 0.0M
2021-07-27 4.05 4.20 3.95 4.05 0.0M
2021-07-26 4.30 4.30 3.95 4.05 0.0M
2021-07-23 4.20 4.30 4.05 4.10 0.1M
2021-07-22 4.15 4.40 4.10 4.20 0.0M
2021-07-20 4.60 4.60 4.25 4.30 0.0M
2021-07-19 4.65 4.70 4.40 4.45 0.0M
2021-07-16 4.20 4.50 4.20 4.50 0.0M
2021-07-15 4.45 4.45 4.10 4.30 0.0M
2021-07-14 4.35 4.50 4.20 4.30 0.0M
2021-07-13 4.70 4.70 4.35 4.40 0.0M
2021-07-12 4.45 4.70 4.30 4.55 0.0M
2021-07-09 4.80 4.80 4.45 4.50 0.0M
2021-07-08 4.30 4.65 4.30 4.65 0.0M
2021-07-07 4.65 4.85 4.45 4.45 0.0M
2021-07-06 4.70 4.70 4.50 4.65 0.0M
2021-07-05 4.55 4.55 4.15 4.50 0.0M
2021-07-02 4.45 4.50 4.15 4.35 0.0M
2021-07-01 4.45 4.60 4.25 4.30 0.0M
2021-06-30 4.45 4.50 4.20 4.45 0.0M
2021-06-29 4.40 4.60 4.20 4.30 0.0M
2021-06-28 4.60 4.80 4.40 4.40 0.1M
2021-06-25 4.85 4.85 4.50 4.60 0.0M
2021-06-24 4.90 5.05 4.70 4.70 0.0M
2021-06-23 5.15 5.15 4.90 4.90 0.0M
2021-06-22 5.30 5.35 4.85 5.15 0.1M
2021-06-21 5.35 5.35 5.00 5.10 0.0M
2021-06-18 5.30 5.45 4.95 5.25 0.1M
2021-06-17 5.35 5.35 4.90 5.20 0.0M
2021-06-16 5.25 5.35 4.85 5.15 0.1M
2021-06-15 4.90 5.10 4.70 5.10 0.1M
2021-06-14 5.10 5.25 4.75 4.90 0.1M
2021-06-11 5.40 5.40 4.95 5.00 0.1M
2021-06-10 5.25 5.45 4.95 5.20 0.1M
2021-06-09 5.25 5.40 4.90 5.20 0.1M
2021-06-08 5.15 5.15 5.05 5.15 0.1M
2021-06-07 4.90 4.95 4.70 4.95 0.1M
2021-06-04 4.70 4.75 4.40 4.75 0.1M
2021-06-03 4.60 4.60 4.20 4.55 0.0M
2021-06-02 4.00 4.40 4.00 4.40 0.2M
2021-06-01 4.60 4.60 4.20 4.20 0.2M
2021-05-31 4.40 4.40 4.40 4.40 0.0M
2021-05-28 4.20 4.20 4.20 4.20 0.0M
2021-05-27 4.00 4.00 4.00 4.00 0.0M
2021-05-26 3.85 3.85 3.80 3.85 0.0M
2021-05-25 3.70 3.70 3.55 3.70 0.0M
2021-05-24 3.55 3.55 3.45 3.55 0.1M
2021-05-21 3.40 3.40 3.40 3.40 0.0M
2021-05-20 3.20 3.25 3.15 3.25 0.0M
2021-05-19 3.10 3.10 3.00 3.10 0.0M
2021-05-18 3.00 3.10 2.95 3.05 0.0M
2021-05-17 3.15 3.15 3.00 3.00 0.0M
2021-05-14 3.20 3.20 3.00 3.05 0.0M
2021-05-12 3.15 3.15 2.90 3.10 0.0M
2021-05-11 3.00 3.00 2.90 3.00 0.0M
2021-05-10 3.00 3.00 2.85 2.95 0.0M
2021-05-07 3.00 3.00 2.90 2.90 0.0M
2021-05-06 2.90 3.00 2.80 2.95 0.0M
2021-05-05 2.95 2.95 2.85 2.90 0.0M
2021-05-04 3.00 3.00 2.80 2.95 0.1M
2021-05-03 3.00 3.10 2.85 2.90 0.0M
2021-04-30 3.05 3.15 2.85 3.00 0.0M
2021-04-29 3.15 3.15 2.90 3.00 0.0M
2021-04-28 3.20 3.20 3.00 3.00 0.0M
2021-04-27 3.40 3.40 3.15 3.15 0.0M
2021-04-26 3.35 3.35 3.25 3.30 0.0M
2021-04-23 3.35 3.35 3.05 3.30 0.0M
2021-04-22 2.95 3.20 2.95 3.20 0.0M
2021-04-20 3.10 3.35 3.05 3.05 0.0M
2021-04-19 3.35 3.45 3.20 3.20 0.0M
2021-04-16 3.60 3.60 3.35 3.35 0.0M
2021-04-15 3.40 3.55 3.25 3.50 0.0M
2021-04-13 3.20 3.40 3.10 3.40 0.0M
2021-04-12 3.15 3.35 3.10 3.25 0.0M
2021-04-09 3.55 3.55 3.25 3.25 0.0M
2021-04-08 3.55 3.55 3.25 3.40 0.0M
2021-04-07 3.50 3.50 3.25 3.40 0.0M
2021-04-06 3.55 3.55 3.30 3.35 0.0M
2021-04-05 3.45 3.70 3.40 3.40 0.0M
2021-04-01 3.55 3.55 3.40 3.55 0.0M
2021-03-31 3.20 3.50 3.20 3.40 0.0M
2021-03-30 3.50 3.65 3.35 3.35 0.0M
2021-03-26 3.45 3.75 3.45 3.50 0.2M
2021-03-25 3.60 3.60 3.60 3.60 0.0M
2021-03-24 3.75 3.75 3.75 3.75 0.0M
2021-03-23 3.90 3.90 3.90 3.90 0.0M
2021-03-22 4.10 4.10 4.10 4.10 0.0M
2021-03-19 4.70 4.70 4.30 4.30 0.1M
2021-03-18 4.50 4.50 4.50 4.50 0.0M
2021-03-17 4.30 4.30 3.90 4.30 0.1M
2021-03-16 4.10 4.10 4.10 4.10 0.0M
2021-03-15 3.95 3.95 3.95 3.95 0.0M
2021-03-12 3.80 3.80 3.80 3.80 0.0M
2021-03-10 3.65 3.65 3.65 3.65 0.0M
2021-03-09 3.50 3.50 3.50 3.50 0.0M
2021-03-08 3.35 3.35 3.35 3.35 0.0M
2021-03-05 2.90 3.20 2.90 3.20 0.1M
2021-03-04 3.05 3.05 3.05 3.05 0.0M
2021-03-03 3.20 3.20 3.20 3.20 0.0M
2021-03-02 3.35 3.40 3.35 3.35 0.0M
2021-03-01 3.50 3.50 3.50 3.50 0.0M
2021-02-26 3.65 3.65 3.65 3.65 0.0M
2021-02-25 3.80 3.80 3.80 3.80 0.0M
2021-02-24 3.95 3.95 3.95 3.95 0.0M
2021-02-23 4.15 4.15 4.15 4.15 0.0M
2021-02-22 4.35 4.35 4.35 4.35 0.0M
2021-02-19 4.55 4.55 4.55 4.55 0.0M
2021-02-18 4.75 4.75 4.75 4.75 0.0M
2021-02-17 4.95 4.95 4.95 4.95 0.0M
2021-02-16 5.20 5.20 5.20 5.20 0.0M
2021-02-15 5.45 5.45 5.45 5.45 0.0M
2021-02-12 5.70 5.70 5.70 5.70 0.0M
2021-02-11 6.00 6.00 6.00 6.00 0.0M
2021-02-10 6.30 6.30 6.30 6.30 0.0M
2021-02-09 6.60 6.60 6.60 6.60 0.0M
2021-02-08 6.90 6.90 6.90 6.90 0.0M
2021-02-05 7.95 7.95 7.25 7.25 0.1M
2021-02-04 7.60 7.60 7.60 7.60 0.0M
2021-02-03 7.25 7.25 7.25 7.25 0.0M
2021-02-02 6.95 6.95 6.95 6.95 0.0M
2021-02-01 6.65 6.65 6.65 6.65 0.0M
2021-01-29 6.35 6.35 6.35 6.35 0.0M
2021-01-28 6.05 6.05 6.05 6.05 0.0M
2021-01-27 5.80 5.80 5.55 5.80 0.1M
2021-01-25 5.55 5.55 5.55 5.55 0.0M
2021-01-22 5.25 5.30 5.25 5.30 0.0M
2021-01-21 5.05 5.05 5.00 5.05 0.1M
2021-01-20 4.85 4.85 4.85 4.85 0.0M
2021-01-19 4.65 4.65 4.50 4.65 0.0M
2021-01-18 4.30 4.45 4.05 4.45 0.1M
2021-01-15 4.20 4.25 3.90 4.25 0.1M
2021-01-14 4.05 4.05 3.75 4.05 0.1M
2021-01-13 3.90 3.90 3.90 3.90 0.0M
2021-01-12 3.75 3.75 3.75 3.75 0.0M
2021-01-11 3.60 3.60 3.60 3.60 0.0M
2021-01-08 3.45 3.45 3.45 3.45 0.0M
2021-01-07 3.30 3.30 3.30 3.30 0.0M
2021-01-06 3.15 3.15 3.15 3.15 0.0M
2021-01-05 3.00 3.00 3.00 3.00 0.0M
2021-01-04 2.90 2.90 2.90 2.90 0.0M
2021-01-01 2.75 2.80 2.75 2.80 0.0M