Uttam Sugar Mills Limited (BOM:532729)
India · Delayed Price · Currency is INR 222.65
-2.30 (-1.02%)
At close: Jul 31, 2026
Uttam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 224.70 | 224.85 | 222.00 | 222.65 | 222.65 | -1.02% | 1,152 |
| Jul 30, 2026 | 222.40 | 225.10 | 220.60 | 224.95 | 224.95 | 1.15% | 1,328 |
| Jul 29, 2026 | 223.75 | 226.00 | 221.25 | 222.40 | 222.40 | -0.60% | 3,493 |
| Jul 28, 2026 | 228.40 | 228.40 | 222.65 | 223.75 | 223.75 | -2.04% | 1,636 |
| Jul 27, 2026 | 230.00 | 230.50 | 227.45 | 228.40 | 228.40 | 0.59% | 1,593 |
| Jul 24, 2026 | 229.00 | 229.25 | 226.10 | 227.05 | 227.05 | -0.37% | 1,697 |
| Jul 23, 2026 | 231.65 | 232.60 | 227.55 | 227.90 | 227.90 | -1.96% | 1,867 |
| Jul 22, 2026 | 238.45 | 238.45 | 232.00 | 232.45 | 232.45 | -2.43% | 2,730 |
| Jul 21, 2026 | 235.00 | 241.25 | 233.50 | 238.25 | 238.25 | 1.23% | 4,993 |
| Jul 20, 2026 | 237.35 | 237.50 | 233.85 | 235.35 | 235.35 | -0.49% | 2,446 |
| Jul 17, 2026 | 233.80 | 243.45 | 233.05 | 236.50 | 236.50 | 0.64% | 11,385 |
| Jul 16, 2026 | 233.70 | 235.00 | 231.30 | 235.00 | 235.00 | 1.78% | 1,163 |
| Jul 15, 2026 | 234.80 | 235.65 | 230.70 | 230.90 | 230.90 | -1.30% | 3,200 |
| Jul 14, 2026 | 236.95 | 242.70 | 231.45 | 233.95 | 233.95 | -1.25% | 14,504 |
| Jul 13, 2026 | 230.00 | 241.45 | 229.95 | 236.90 | 236.90 | 1.83% | 8,665 |
| Jul 10, 2026 | 234.95 | 235.25 | 231.20 | 232.65 | 232.65 | -0.53% | 4,574 |
| Jul 9, 2026 | 233.00 | 239.15 | 232.25 | 233.90 | 233.90 | 0.95% | 7,681 |
| Jul 8, 2026 | 239.10 | 239.35 | 228.65 | 231.70 | 231.70 | -3.32% | 13,432 |
| Jul 7, 2026 | 242.45 | 246.50 | 237.65 | 239.65 | 239.65 | -1.15% | 5,938 |
| Jul 6, 2026 | 235.55 | 251.30 | 235.55 | 242.45 | 242.45 | 2.56% | 46,776 |
| Jul 3, 2026 | 234.30 | 243.00 | 234.30 | 236.40 | 236.40 | 0.96% | 9,941 |
| Jul 2, 2026 | 233.00 | 234.50 | 232.65 | 234.15 | 234.15 | 0.80% | 4,325 |
| Jul 1, 2026 | 229.00 | 235.50 | 228.40 | 232.30 | 232.30 | 1.71% | 3,731 |
| Jun 30, 2026 | 228.00 | 229.50 | 224.00 | 228.40 | 228.40 | 0.55% | 958 |
| Jun 29, 2026 | 227.90 | 229.15 | 226.30 | 227.15 | 227.15 | -0.04% | 2,037 |
| Jun 25, 2026 | 235.00 | 235.00 | 225.00 | 227.25 | 227.25 | -1.90% | 6,622 |
| Jun 24, 2026 | 230.75 | 232.15 | 227.90 | 231.65 | 231.65 | 0.32% | 999 |
| Jun 23, 2026 | 234.05 | 234.05 | 229.85 | 230.90 | 230.90 | -1.37% | 914 |
| Jun 22, 2026 | 236.00 | 240.00 | 234.10 | 234.10 | 234.10 | -1.72% | 1,480 |
| Jun 19, 2026 | 240.00 | 240.00 | 236.00 | 238.20 | 238.20 | -0.75% | 1,472 |
| Jun 18, 2026 | 239.00 | 241.20 | 238.50 | 240.00 | 240.00 | 0.29% | 1,263 |
| Jun 17, 2026 | 237.15 | 240.55 | 234.10 | 239.30 | 239.30 | 1.76% | 1,917 |
| Jun 16, 2026 | 240.00 | 242.00 | 234.85 | 235.15 | 235.15 | -1.09% | 3,024 |
| Jun 15, 2026 | 235.50 | 252.50 | 235.50 | 237.75 | 237.75 | 3.06% | 20,122 |
| Jun 12, 2026 | 233.25 | 233.70 | 229.50 | 230.70 | 230.70 | -0.22% | 817 |
| Jun 11, 2026 | 233.20 | 236.15 | 228.00 | 231.20 | 231.20 | -0.58% | 5,760 |
| Jun 10, 2026 | 235.00 | 237.40 | 231.30 | 232.55 | 232.55 | -0.94% | 2,088 |
| Jun 9, 2026 | 238.95 | 240.10 | 233.70 | 234.75 | 234.75 | -1.16% | 2,533 |
| Jun 8, 2026 | 240.00 | 246.20 | 235.00 | 237.50 | 237.50 | -3.57% | 17,313 |
| Jun 5, 2026 | 235.90 | 248.00 | 232.75 | 246.30 | 246.30 | 6.35% | 11,504 |
| Jun 4, 2026 | 229.10 | 235.55 | 228.55 | 231.60 | 231.60 | 0.46% | 3,602 |
| Jun 3, 2026 | 234.95 | 236.00 | 229.00 | 230.55 | 230.55 | -0.69% | 2,991 |
| Jun 2, 2026 | 233.80 | 235.00 | 228.00 | 232.15 | 232.15 | -0.32% | 2,944 |
| Jun 1, 2026 | 235.95 | 237.95 | 231.95 | 232.90 | 232.90 | -1.50% | 5,887 |
| May 29, 2026 | 239.15 | 239.15 | 235.90 | 236.45 | 236.45 | -0.94% | 2,753 |
| May 27, 2026 | 244.95 | 244.95 | 238.20 | 238.70 | 238.70 | -1.79% | 1,022 |
| May 26, 2026 | 245.25 | 247.95 | 242.00 | 243.05 | 243.05 | -1.04% | 2,365 |
| May 25, 2026 | 245.00 | 246.95 | 244.35 | 245.60 | 245.60 | 0.41% | 1,521 |
| May 22, 2026 | 241.50 | 247.00 | 240.00 | 244.60 | 244.60 | 1.05% | 2,748 |
| May 21, 2026 | 247.10 | 247.45 | 241.00 | 242.05 | 242.05 | -1.53% | 2,731 |