Uttam Sugar Mills Limited (BOM:532729)
India · Delayed Price · Currency is INR 221.90
-4.10 (-1.81%)
At close: Jan 19, 2026
Uttam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 216.10 | 222.50 | 205.35 | 207.10 | 207.10 | -6.54% | 2,392 |
| Jan 22, 2026 | 221.00 | 224.00 | 219.00 | 221.60 | 221.60 | 1.98% | 282 |
| Jan 21, 2026 | 212.15 | 218.05 | 212.15 | 217.30 | 217.30 | 0.39% | 788 |
| Jan 20, 2026 | 220.95 | 221.50 | 216.00 | 216.45 | 216.45 | -2.46% | 1,821 |
| Jan 19, 2026 | 225.00 | 225.50 | 221.05 | 221.90 | 221.90 | -1.81% | 3,600 |
| Jan 16, 2026 | 228.95 | 230.70 | 224.00 | 226.00 | 226.00 | -1.78% | 2,211 |
| Jan 14, 2026 | 229.20 | 232.60 | 228.15 | 230.10 | 230.10 | 0.57% | 2,105 |
| Jan 13, 2026 | 232.00 | 235.05 | 226.05 | 228.80 | 228.80 | -1.49% | 1,404 |
| Jan 12, 2026 | 232.20 | 233.05 | 228.00 | 232.25 | 232.25 | -1.48% | 2,557 |
| Jan 9, 2026 | 243.40 | 243.40 | 234.30 | 235.75 | 235.75 | -2.52% | 1,810 |
| Jan 8, 2026 | 247.10 | 247.10 | 240.60 | 241.85 | 241.85 | -2.66% | 305 |
| Jan 7, 2026 | 240.05 | 248.60 | 239.45 | 248.45 | 248.45 | 0.95% | 1,946 |
| Jan 6, 2026 | 253.00 | 253.00 | 243.90 | 246.10 | 246.10 | -2.73% | 587 |
| Jan 5, 2026 | 253.10 | 253.10 | 246.95 | 253.00 | 253.00 | -0.04% | 1,753 |
| Jan 2, 2026 | 251.30 | 254.90 | 251.00 | 253.10 | 253.10 | 0.92% | 1,258 |
| Jan 1, 2026 | 254.05 | 254.05 | 250.45 | 250.80 | 250.80 | -1.76% | 17,118 |
| Dec 31, 2025 | 251.00 | 258.15 | 251.00 | 255.30 | 255.30 | 1.71% | 8,412 |
| Dec 30, 2025 | 252.40 | 254.15 | 250.20 | 251.00 | 251.00 | -1.61% | 13,293 |
| Dec 29, 2025 | 254.00 | 259.40 | 251.90 | 255.10 | 255.10 | -1.20% | 19,492 |
| Dec 26, 2025 | 261.45 | 261.45 | 256.00 | 258.20 | 258.20 | -1.24% | 3,196 |
| Dec 24, 2025 | 263.70 | 266.20 | 258.60 | 261.45 | 261.45 | -0.89% | 36,719 |
| Dec 23, 2025 | 268.95 | 269.00 | 258.65 | 263.80 | 263.80 | -0.90% | 7,327 |
| Dec 22, 2025 | 258.05 | 268.05 | 258.05 | 266.20 | 266.20 | 1.64% | 1,245 |
| Dec 19, 2025 | 265.00 | 266.55 | 253.20 | 261.90 | 261.90 | -1.54% | 3,088 |
| Dec 18, 2025 | 250.00 | 267.40 | 249.05 | 266.00 | 266.00 | 4.35% | 3,223 |
| Dec 17, 2025 | 253.70 | 259.50 | 251.80 | 254.90 | 254.90 | 1.84% | 1,908 |
| Dec 16, 2025 | 250.85 | 256.55 | 249.80 | 250.30 | 250.30 | -0.22% | 1,341 |
| Dec 15, 2025 | 251.15 | 255.00 | 250.10 | 250.85 | 250.85 | -0.56% | 1,248 |
| Dec 12, 2025 | 255.30 | 258.85 | 252.00 | 252.25 | 252.25 | -1.48% | 1,934 |
| Dec 11, 2025 | 241.30 | 259.45 | 236.30 | 256.05 | 256.05 | 5.74% | 16,279 |
| Dec 10, 2025 | 224.80 | 248.40 | 224.80 | 242.15 | 242.15 | 9.08% | 10,856 |
| Dec 9, 2025 | 218.95 | 223.00 | 213.20 | 222.00 | 222.00 | 0.57% | 2,677 |
| Dec 8, 2025 | 228.30 | 228.30 | 219.85 | 220.75 | 220.75 | -3.60% | 357 |
| Dec 5, 2025 | 229.30 | 229.50 | 227.75 | 229.00 | 229.00 | -0.13% | 328 |
| Dec 4, 2025 | 232.95 | 233.65 | 229.10 | 229.30 | 229.30 | -1.04% | 137 |
| Dec 3, 2025 | 230.95 | 232.70 | 229.80 | 231.70 | 231.70 | 0.46% | 182 |
| Dec 2, 2025 | 232.00 | 233.95 | 230.00 | 230.65 | 230.65 | -0.71% | 886 |
| Dec 1, 2025 | 231.30 | 235.95 | 231.30 | 232.30 | 232.30 | 0.52% | 161 |
| Nov 28, 2025 | 233.15 | 234.10 | 229.50 | 231.10 | 231.10 | -0.32% | 632 |
| Nov 27, 2025 | 239.00 | 239.00 | 230.75 | 231.85 | 231.85 | -2.05% | 317 |
| Nov 26, 2025 | 250.00 | 250.00 | 230.50 | 236.70 | 236.70 | 2.67% | 745 |
| Nov 25, 2025 | 229.00 | 231.20 | 226.95 | 230.55 | 230.55 | 0.68% | 531 |
| Nov 24, 2025 | 230.35 | 230.35 | 226.85 | 229.00 | 229.00 | 0.86% | 883 |
| Nov 21, 2025 | 232.80 | 232.80 | 226.85 | 227.05 | 227.05 | -2.47% | 442 |
| Nov 20, 2025 | 236.00 | 236.00 | 231.65 | 232.80 | 232.80 | 0.28% | 842 |
| Nov 19, 2025 | 231.95 | 234.40 | 230.75 | 232.15 | 232.15 | 0.50% | 595 |
| Nov 18, 2025 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | -1.76% | 398 |
| Nov 17, 2025 | 239.25 | 239.25 | 232.60 | 235.15 | 235.15 | -1.71% | 756 |
| Nov 14, 2025 | 243.75 | 243.75 | 236.05 | 239.25 | 239.25 | 0.67% | 2,905 |
| Nov 13, 2025 | 240.50 | 241.05 | 236.80 | 237.65 | 237.65 | -1.19% | 1,202 |