Uttam Sugar Mills Limited (BOM:532729)
India · Delayed Price · Currency is INR 259.30
-2.20 (-0.84%)
At close: Aug 1, 2025
Uttam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 261.60 | 268.20 | 255.00 | 259.30 | 259.30 | -0.84% | 7,664 |
| Jul 31, 2025 | 264.80 | 267.15 | 258.00 | 261.50 | 261.50 | -1.25% | 10,745 |
| Jul 30, 2025 | 272.15 | 272.15 | 263.00 | 264.80 | 264.80 | -3.30% | 1,783 |
| Jul 29, 2025 | 263.95 | 273.85 | 263.65 | 273.85 | 273.85 | 2.57% | 1,192 |
| Jul 28, 2025 | 266.40 | 268.90 | 264.95 | 267.00 | 267.00 | -1.02% | 1,976 |
| Jul 25, 2025 | 272.30 | 274.00 | 267.70 | 269.75 | 269.75 | -1.71% | 861 |
| Jul 24, 2025 | 279.50 | 280.80 | 272.80 | 274.45 | 274.45 | -1.56% | 3,703 |
| Jul 23, 2025 | 281.60 | 282.30 | 278.00 | 278.80 | 278.80 | -0.87% | 3,652 |
| Jul 22, 2025 | 278.00 | 286.80 | 278.00 | 281.25 | 281.25 | -0.42% | 1,029 |
| Jul 21, 2025 | 280.00 | 284.65 | 280.00 | 282.45 | 282.45 | -0.81% | 1,441 |
| Jul 18, 2025 | 289.75 | 289.90 | 284.00 | 284.75 | 284.75 | -1.61% | 318 |
| Jul 17, 2025 | 290.95 | 290.95 | 289.30 | 289.40 | 289.40 | -0.53% | 320 |
| Jul 16, 2025 | 295.65 | 295.65 | 289.00 | 290.95 | 290.95 | -0.75% | 1,632 |
| Jul 15, 2025 | 290.95 | 294.00 | 289.50 | 293.15 | 293.15 | 2.41% | 764 |
| Jul 14, 2025 | 275.00 | 288.40 | 275.00 | 286.25 | 286.25 | -0.61% | 466 |
| Jul 11, 2025 | 294.00 | 294.50 | 287.25 | 288.00 | 288.00 | -1.29% | 488 |
| Jul 10, 2025 | 294.00 | 295.00 | 289.35 | 291.75 | 291.75 | 0.60% | 672 |
| Jul 9, 2025 | 290.05 | 293.60 | 289.60 | 290.00 | 290.00 | 0.16% | 647 |
| Jul 8, 2025 | 293.65 | 293.95 | 288.05 | 289.55 | 289.55 | -1.23% | 1,225 |
| Jul 7, 2025 | 290.60 | 302.40 | 290.60 | 293.15 | 293.15 | 0.88% | 2,040 |
| Jul 4, 2025 | 289.05 | 296.15 | 289.05 | 290.60 | 290.60 | -0.82% | 989 |
| Jul 3, 2025 | 295.00 | 296.00 | 293.00 | 293.00 | 293.00 | -0.66% | 158 |
| Jul 2, 2025 | 298.30 | 299.10 | 292.30 | 294.95 | 294.95 | -1.12% | 596 |
| Jul 1, 2025 | 302.55 | 302.55 | 294.10 | 298.30 | 298.30 | -1.03% | 1,745 |
| Jun 30, 2025 | 298.10 | 301.65 | 298.10 | 301.40 | 301.40 | 0.12% | 1,961 |
| Jun 27, 2025 | 299.70 | 304.75 | 299.70 | 301.05 | 301.05 | 0.43% | 904 |
| Jun 26, 2025 | 309.00 | 309.00 | 298.55 | 299.75 | 299.75 | -1.85% | 1,834 |
| Jun 25, 2025 | 297.00 | 306.15 | 296.15 | 305.40 | 305.40 | 3.68% | 2,219 |
| Jun 24, 2025 | 296.75 | 298.15 | 294.10 | 294.55 | 294.55 | -0.12% | 3,178 |
| Jun 23, 2025 | 293.95 | 295.45 | 288.35 | 294.90 | 294.90 | 0.91% | 3,437 |
| Jun 20, 2025 | 285.35 | 299.30 | 281.25 | 292.25 | 292.25 | 3.45% | 6,104 |
| Jun 19, 2025 | 285.40 | 286.85 | 277.90 | 282.50 | 282.50 | -1.38% | 4,273 |
| Jun 18, 2025 | 290.40 | 293.75 | 284.05 | 286.45 | 286.45 | -1.73% | 2,916 |
| Jun 17, 2025 | 301.75 | 304.20 | 290.00 | 291.50 | 291.50 | -3.16% | 3,766 |
| Jun 16, 2025 | 305.05 | 307.20 | 297.35 | 301.00 | 301.00 | -1.95% | 8,239 |
| Jun 13, 2025 | 303.65 | 307.50 | 298.90 | 307.00 | 307.00 | -0.37% | 3,099 |
| Jun 12, 2025 | 316.30 | 317.55 | 307.50 | 308.15 | 308.15 | -2.58% | 2,296 |
| Jun 11, 2025 | 320.00 | 325.00 | 312.80 | 316.30 | 316.30 | -0.64% | 6,055 |
| Jun 10, 2025 | 316.75 | 326.15 | 316.10 | 318.35 | 318.35 | 0.51% | 9,707 |
| Jun 9, 2025 | 308.00 | 323.45 | 308.00 | 316.75 | 316.75 | 1.59% | 4,527 |
| Jun 6, 2025 | 321.95 | 321.95 | 311.60 | 311.80 | 311.80 | -0.19% | 1,608 |
| Jun 5, 2025 | 318.65 | 320.45 | 310.75 | 312.40 | 312.40 | -0.35% | 11,218 |
| Jun 4, 2025 | 318.80 | 318.80 | 312.05 | 313.50 | 313.50 | -0.52% | 5,497 |
| Jun 3, 2025 | 317.85 | 321.95 | 312.55 | 315.15 | 315.15 | 0.32% | 5,584 |
| Jun 2, 2025 | 307.05 | 317.15 | 303.95 | 314.15 | 314.15 | 2.20% | 6,079 |
| May 30, 2025 | 315.00 | 315.00 | 304.85 | 307.40 | 307.40 | -0.97% | 6,701 |
| May 29, 2025 | 310.15 | 312.45 | 306.70 | 310.40 | 310.40 | 0.45% | 2,451 |
| May 28, 2025 | 309.15 | 315.15 | 308.20 | 309.00 | 309.00 | 0.46% | 6,523 |
| May 27, 2025 | 315.05 | 315.05 | 305.30 | 307.60 | 307.60 | -1.01% | 6,670 |
| May 26, 2025 | 328.55 | 330.70 | 309.00 | 310.75 | 310.75 | -4.97% | 22,513 |