NSE · UMESLTD · stock
Usha Martin Education & Solutions Limited (UMESLTD) stock price history
Every NSE trading session of Usha Martin Education & Solutions Limited from Jan 1, 2008 to Sep 28, 2026: 4,622 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UMESLTD adjusted close, 2008 to 2026
- ₹66.35
- All time high, 2010
- ₹7.14
- 52 week high, ₹3.76 low
- 4,622
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
UMESLTD key facts
- Usha Martin Education & Solutions Limited (UMESLTD) closed at ₹4.59 on Sep 28, 2026 on NSE.
- UMESLTD's all time high close is ₹66.35, set on Apr 7, 2010; its all time low close is ₹0.7000 on May 18, 2020.
- UMESLTD's 52 week range is ₹3.76 to ₹7.14.
- UMESLTD returned -17.3% over the year to Sep 28, 2026 and +20.8% over five years.
- Over ten years UMESLTD returned +61%, +4.9% a year compounded.
- UMESLTD's deepest drawdown was -98.9% from Apr 7, 2010 to May 18, 2020.
- DataCedar holds 4,622 daily sessions of UMESLTD history from Jan 1, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UMESLTD price chart, 2008 to 2026
UMESLTD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.4% |
| 3 months | -17.7% |
| 6 months | -29.1% |
| Year to date | -9.6% |
| 1 year | -17.3% |
| 3 years | -34.9% |
| 5 years | +20.8% |
| 10 years | +61.1% |
| Since Jan 1, 2008 | -63.6% |
| Compound annual growth, 18.7 years | -5.2% |
UMESLTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹66.35 on Apr 7, 2010
- All time low close
- ₹0.7000 on May 18, 2020
- 52 week high
- ₹7.14 on Mar 16, 2026
- 52 week low
- ₹3.76 on Sep 18, 2026
- Deepest drawdown
- -98.9% from Apr 7, 2010 to May 18, 2020, not yet recovered
- Best single session
- +313.7% on Feb 5, 2010
- Worst single session
- -18.4% on Aug 18, 2011
- Volatility, 1 year annualised
- 55.2%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2010, +653%
- Worst calendar year
- 2011, -69%
UMESLTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 1, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5.05 | ₹7.14 | ₹3.76 | ₹4.59 | -8.7% | 10.8M | 184 |
| 2025 | ₹7.03 | ₹7.43 | ₹4.16 | ₹5.03 | -26.5% | 7.2M | 249 |
| 2024 | ₹6.00 | ₹10.26 | ₹4.55 | ₹6.84 | +10.3% | 16.7M | 246 |
| 2023 | ₹4.80 | ₹8.00 | ₹3.05 | ₹6.20 | +31.9% | 14.4M | 245 |
| 2022 | ₹7.60 | ₹7.60 | ₹2.65 | ₹4.70 | -35.2% | 6.5M | 248 |
| 2021 | ₹2.75 | ₹7.95 | ₹2.75 | ₹7.25 | +168.5% | 12.8M | 248 |
| 2020 | ₹1.00 | ₹2.70 | ₹0.7000 | ₹2.70 | +157.1% | 1.7M | 251 |
| 2019 | ₹1.65 | ₹2.10 | ₹0.7500 | ₹1.05 | -38.2% | 494.5K | 243 |
| 2018 | ₹1.75 | ₹1.85 | ₹0.8000 | ₹1.70 | 0.0% | 1.3M | 246 |
| 2017 | ₹2.35 | ₹3.20 | ₹1.35 | ₹1.70 | -27.7% | 490K | 248 |
| 2016 | ₹3.00 | ₹3.30 | ₹2.25 | ₹2.35 | -21.7% | 90.1K | 246 |
| 2015 | ₹3.25 | ₹5.10 | ₹2.45 | ₹3.00 | -9.1% | 896.5K | 246 |
| 2014 | ₹4.10 | ₹7.40 | ₹2.80 | ₹3.30 | -19.5% | 1M | 244 |
| 2013 | ₹10.15 | ₹10.65 | ₹3.70 | ₹4.10 | -61.5% | 209.3K | 248 |
| 2012 | ₹11.15 | ₹15.80 | ₹8.10 | ₹10.65 | -9.4% | 1.7M | 245 |
| 2011 | ₹38.90 | ₹42.45 | ₹11.20 | ₹11.75 | -69.4% | 2.5M | 246 |
| 2010 | ₹5.10 | ₹69.40 | ₹5.10 | ₹38.40 | +652.9% | 19M | 250 |
| 2009 | ₹2.85 | ₹5.60 | ₹2.85 | ₹5.10 | +78.9% | 865.7K | 243 |
| 2008 | ₹12.60 | ₹16.20 | ₹2.80 | ₹2.85 | n/a | 2.7M | 246 |
UMESLTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4.59 | -15.8% |
| August 2026 | ₹5.45 | -0.2% |
| July 2026 | ₹5.46 | -6.2% |
| June 2026 | ₹5.82 | +0.7% |
| May 2026 | ₹5.78 | -2.9% |
| April 2026 | ₹5.95 | -9.2% |
| March 2026 | ₹6.55 | +59.8% |
| February 2026 | ₹4.10 | -10.9% |
| January 2026 | ₹4.60 | -8.5% |
| December 2025 | ₹5.03 | +3.1% |
| November 2025 | ₹4.88 | -5.2% |
| October 2025 | ₹5.15 | -8.2% |
About the UMESLTD data
Daily bars. 4,622 sessions from Jan 1, 2008 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UMESLTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- UJJIVANSFB Ujjivan Small Finance Bank Limited
- ULTRACEMCO UltraTech Cement Limited
- ULTRAMAR Ultramarine & Pigments Limited
- UMAEXPORTS Uma Exports Limited
- UMIYA-MRO Umiya Buildcon Limited
- UNICHEMLAB Unichem Laboratories Limited
- UNIDT United Drilling Tools Limited
- UNIECOM Unicommerce Esolutions Limited
Common questions
UMESLTD share price history
