Stockint.com

Loading a wholistic market research tool


Research

Stock History for: UMESLTD, Usha Martin Education & Solutions Limited, INE240C01028, Listing: 12-Jul-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 7.14 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 16-Mar-2026 Bumper: 6.33; Drift%: 7.99
Industry: Other Consumer Services Face Value: 1; VWAP21: Low52 Price: 3.88 Barrier: -; Drift%: -
Basic Industry: E-Learning Total Equity: 26,415,811 Low52 Date: 04-Mar-2026 SHP: 39.82 / 1.74 / 1.28 / 57.17
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 7.43 / 4.96 Month: 6.0 / 4.16 Week: 4.7 / 4.0 Day: 7.08 / 6.63 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 6.63 7.08 6.63 6.88 6.89 1.18 18.17 33,305 8.00 0 0.00 0.00 22
2 06-Apr 6.78 7.08 6.75 6.80 6.85 0.59 17.96 27,058 6.50 0 0.00 0.00 18
3 02-Apr 6.66 6.80 6.37 6.76 6.71 1.20 17.86 27,274 6.55 0 0.00 0.00 18
4 01-Apr 6.55 6.85 6.33 6.68 6.68 1.98 17.65 65,035 15.62 0 0.00 0.00 43
5 30-Mar 6.20 6.79 6.20 6.55 6.44 1.24 17.30 60,091 14.43 0 0.00 0.00 40
6 27-Mar 6.35 6.56 6.17 6.47 6.41 2.54 17.09 59,080 14.19 0 0.00 0.00 39
7 25-Mar 6.33 6.53 6.03 6.31 6.40 -0.32 16.67 75,885 18.23 0 0.00 0.00 50
8 24-Mar 6.89 6.89 6.26 6.33 6.34 -3.80 16.72 40,163 9.65 0 0.00 0.00 27
9 23-Mar 6.56 6.83 6.20 6.58 6.52 1.08 17.38 206,562 49.62 0 0.00 0.00 137
10 20-Mar 5.90 6.51 5.89 6.51 6.34 5.00 17.20 109,479 26.30 0 0.00 0.00 72
11 19-Mar 6.80 6.80 6.16 6.20 6.21 -4.32 16.38 53,396 12.83 0 0.00 0.00 35
12 18-Mar 6.00 6.59 6.00 6.48 6.36 5.54 17.12 83,322 20.01 53,650 53,650.00 0.03 36
13 17-Mar 6.44 6.88 5.81 6.14 6.10 -4.81 16.22 172,174 41.36 96,279 96,279.00 0.06 64
14 16-Mar 6.65 7.14 6.11 6.45 6.56 -0.92 17.04 353,457 84.90 123,629 123,629.00 0.08 82
15 13-Mar 6.40 6.57 5.81 6.51 6.44 8.86 17.20 1,240,944 298.09 484,501 484,501.00 0.31 321
16 12-Mar 5.70 5.98 5.30 5.98 5.78 19.84 15.80 710,625 170.70 348,501 348,501.00 0.20 231
17 11-Mar 4.22 4.99 4.15 4.99 4.94 19.95 13.18 493,764 118.61 472,768 472,768.00 0.23 313
18 10-Mar 4.13 4.25 4.06 4.16 4.20 0.97 10.99 6,195 1.49 6,046 6,046.00 0.00 4
19 09-Mar 4.12 4.30 4.03 4.12 4.08 0.00 10.88 9,005 2.16 5,916 5,916.00 0.00 4
20 06-Mar 4.36 4.48 4.00 4.12 4.21 -2.14 10.88 27,127 6.52 20,875 20,875.00 0.01 14
21 05-Mar 4.55 4.56 4.10 4.21 4.33 6.85 11.12 19,863 4.77 15,151 15,151.00 0.01 10
22 04-Mar 4.03 4.04 3.88 3.94 3.96 -2.48 10.41 8,967 2.15 7,387 7,387.00 0.00 5
23 02-Mar 4.10 4.10 3.90 4.04 3.99 -1.46 10.67 15,290 3.67 14,505 14,505.00 0.01 10
24 27-Feb 4.44 4.44 4.00 4.10 4.16 -0.97 10.83 100,254 24.08 72,055 72,055.00 0.03 48
25 26-Feb 4.60 4.70 4.00 4.14 4.18 -10.00 10.94 243,719 58.54 190,611 190,611.00 0.08 126
26 25-Feb 4.31 4.70 4.11 4.60 4.57 4.55 12.15 46,062 11.06 35,339 35,339.00 0.02 23
27 24-Feb 4.26 4.58 4.20 4.40 4.42 -0.45 11.62 9,701 2.33 9,006 9,006.00 0.00 6
28 23-Feb 4.66 4.66 4.30 4.42 4.49 2.31 11.68 7,768 1.87 6,531 6,531.00 0.00 4
29 20-Feb 4.70 4.70 4.21 4.32 4.35 -5.26 11.41 42,391 10.18 33,207 33,207.00 0.01 22
30 19-Feb 4.80 4.80 4.52 4.56 4.59 -1.51 12.05 8,808 2.12 6,059 6,059.00 0.00 4
31 18-Feb 4.80 4.80 4.50 4.63 4.70 2.43 12.23 34,725 8.34 29,024 29,024.00 0.01 19
32 17-Feb 4.90 4.90 4.45 4.52 4.61 -1.53 11.94 12,631 3.03 9,879 9,879.00 0.00 7
33 16-Feb 4.79 4.91 4.50 4.59 4.63 0.22 12.12 98,871 23.75 73,596 73,596.00 0.03 49
34 13-Feb 4.83 4.83 4.45 4.58 4.62 -1.51 12.10 11,561 2.78 6,174 6,174.00 0.00 4
35 12-Feb 4.76 4.86 4.54 4.65 4.65 -2.31 12.28 15,099 3.63 9,495 9,495.00 0.00 6
36 11-Feb 4.83 4.83 4.53 4.76 4.72 1.71 12.57 12,416 2.98 6,692 6,692.00 0.00 4
37 10-Feb 4.80 4.80 4.35 4.68 4.53 -1.06 12.36 17,946 4.31 12,436 12,436.00 0.01 8
38 09-Feb 4.90 4.90 4.27 4.73 4.70 2.38 12.49 79,904 19.19 37,690 37,690.00 0.02 25
39 06-Feb 4.79 4.79 4.44 4.62 4.57 -1.49 12.20 13,306 3.20 10,131 10,131.00 0.00 7
40 05-Feb 4.54 4.92 4.37 4.69 4.53 -2.90 12.39 38,855 9.33 25,543 25,543.00 0.01 17
41 04-Feb 4.70 4.88 4.41 4.83 4.65 7.10 12.76 57,403 13.79 48,315 48,315.00 0.02 32
42 03-Feb 4.89 4.89 4.06 4.51 4.40 -2.80 11.91 43,321 10.41 27,869 27,869.00 0.01 18
43 02-Feb 4.87 4.87 4.34 4.64 4.61 1.98 12.26 4,162 1.00 2,864 2,864.00 0.00 2
44 01-Feb 4.59 4.83 4.24 4.55 4.54 -1.09 12.02 5,812 1.40 4,552 4,552.00 0.00 3
45 30-Jan 4.85 4.85 4.41 4.60 4.54 -0.43 12.15 8,494 2.04 6,212 6,212.00 0.00 4
46 29-Jan 4.51 4.78 4.51 4.62 4.60 0.22 12.20 16,872 4.05 11,633 11,633.00 0.01 8
47 28-Jan 4.98 4.98 4.35 4.61 4.60 -2.74 12.18 43,599 10.47 34,007 34,007.00 0.02 23
48 27-Jan 5.06 5.06 4.67 4.74 4.76 -1.04 12.52 4,849 1.16 3,761 3,761.00 0.00 2
49 23-Jan 4.93 5.04 4.65 4.79 4.86 -0.21 12.65 21,744 5.22 16,380 16,380.00 0.01 11
50 22-Jan 4.77 4.95 4.42 4.80 4.69 3.00 12.68 30,498 7.33 20,257 20,257.00 0.01 13
51 21-Jan 4.31 4.80 4.31 4.66 4.63 -1.69 12.31 43,367 10.42 27,533 27,533.00 0.01 18
52 20-Jan 4.88 4.88 4.58 4.74 4.69 -0.63 12.52 16,686 4.01 11,501 11,501.00 0.01 8
53 19-Jan 5.03 5.03 4.52 4.77 4.86 -3.25 12.60 41,142 9.88 28,645 28,645.00 0.01 19
54 16-Jan 4.80 5.07 4.75 4.93 4.83 1.44 13.02 33,689 8.09 25,524 25,524.00 0.01 17
55 14-Jan 5.01 5.01 4.80 4.86 4.85 -1.82 12.84 16,653 4.00 13,820 13,820.00 0.01 9
56 13-Jan 5.00 5.00 4.80 4.95 4.88 -0.40 13.08 14,828 3.56 13,594 13,594.00 0.01 9
57 12-Jan 4.86 5.05 4.70 4.97 4.90 2.26 13.13 17,959 4.31 11,845 11,845.00 0.01 8
58 09-Jan 4.96 4.99 4.80 4.86 4.88 -2.02 12.84 11,851 2.85 8,841 8,841.00 0.00 6
59 08-Jan 5.00 5.10 4.94 4.96 4.98 -0.80 13.10 17,645 4.24 17,164 17,164.00 0.01 11
60 07-Jan 5.05 5.11 4.97 5.00 5.01 0.00 13.00 8,639 2.08 7,300 7,300.00 0.00 5
61 06-Jan 5.19 5.19 4.97 5.00 5.03 -1.77 13.00 22,986 5.52 19,400 19,400.00 0.01 13
62 05-Jan 5.25 5.25 5.00 5.09 5.15 2.21 13.45 12,592 3.02 7,453 7,453.00 0.00 5
63 02-Jan 4.94 5.03 4.91 4.98 5.00 0.40 13.16 7,840 1.88 7,446 7,446.00 0.00 5
64 01-Jan 5.05 5.13 4.92 4.96 4.98 -1.39 13.10 9,695 2.33 7,429 7,429.00 0.00 5
65 31-Dec 5.15 5.15 4.95 5.03 5.06 -0.98 13.29 14,181 3.41 11,534 11,534.00 0.01 8
66 30-Dec 5.00 5.17 4.96 5.08 5.04 1.20 13.42 18,482 4.44 13,069 13,069.00 0.01 9
67 29-Dec 5.05 5.22 4.96 5.02 5.01 -2.14 13.26 33,855 8.13 26,653 26,653.00 0.01 18

Similar Stocks: MPSLTD    UMESLTD    VERANDA    LAWSIKHO    JARO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com