Uttam Sugar Mills Limited (BOM:532729)
India · Delayed Price · Currency is INR 352.95
+0.15 (0.04%)
At close: Oct 23, 2026
Uttam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 348.55 | 354.65 | 340.30 | 352.95 | 352.95 | 0.04% | 19,835 |
| Oct 22, 2026 | 387.05 | 389.00 | 348.05 | 352.80 | 352.80 | -9.27% | 46,030 |
| Oct 21, 2026 | 368.80 | 392.00 | 355.50 | 388.85 | 388.85 | 8.00% | 62,531 |
| Oct 19, 2026 | 362.25 | 365.80 | 352.25 | 360.05 | 360.05 | -2.45% | 23,221 |
| Oct 16, 2026 | 380.00 | 386.75 | 365.10 | 369.10 | 369.10 | -2.11% | 21,275 |
| Oct 15, 2026 | 379.00 | 395.00 | 364.55 | 377.05 | 377.05 | -0.59% | 39,682 |
| Oct 14, 2026 | 377.70 | 401.00 | 373.90 | 379.30 | 379.30 | 1.61% | 113,881 |
| Oct 13, 2026 | 336.40 | 380.10 | 326.20 | 373.30 | 373.30 | 10.53% | 125,911 |
| Oct 12, 2026 | 303.75 | 349.85 | 303.15 | 337.75 | 337.75 | 13.43% | 96,072 |
| Oct 9, 2026 | 297.60 | 303.00 | 294.45 | 297.75 | 297.75 | 2.44% | 7,783 |
| Oct 8, 2026 | 312.25 | 316.30 | 288.10 | 290.65 | 290.65 | -5.48% | 18,443 |
| Oct 7, 2026 | 301.50 | 312.95 | 299.00 | 307.50 | 307.50 | 1.64% | 16,018 |
| Oct 6, 2026 | 294.00 | 309.70 | 294.00 | 302.55 | 302.55 | 2.65% | 27,700 |
| Oct 5, 2026 | 281.85 | 295.00 | 281.85 | 294.75 | 294.75 | 6.41% | 27,566 |
| Oct 1, 2026 | 285.75 | 287.50 | 272.20 | 277.00 | 277.00 | -3.94% | 5,288 |
| Sep 30, 2026 | 294.05 | 300.00 | 287.40 | 288.35 | 288.35 | -0.47% | 11,079 |
| Sep 29, 2026 | 297.20 | 297.20 | 284.45 | 289.70 | 289.70 | -1.63% | 8,508 |
| Sep 28, 2026 | 293.00 | 308.20 | 291.40 | 294.50 | 294.50 | 0.43% | 30,057 |
| Sep 25, 2026 | 260.70 | 305.00 | 260.65 | 293.25 | 293.25 | 12.51% | 105,163 |
| Sep 24, 2026 | 266.25 | 266.25 | 259.00 | 260.65 | 260.65 | -2.10% | 4,552 |
| Sep 23, 2026 | 253.05 | 272.00 | 253.05 | 266.25 | 266.25 | 2.98% | 6,922 |
| Sep 22, 2026 | 257.45 | 264.45 | 256.30 | 258.55 | 258.55 | 0.72% | 4,435 |
| Sep 21, 2026 | 261.00 | 262.70 | 253.05 | 256.70 | 256.70 | -1.33% | 5,761 |
| Sep 18, 2026 | 253.00 | 261.15 | 250.00 | 260.15 | 260.15 | 3.30% | 6,704 |
| Sep 17, 2026 | 251.40 | 255.50 | 250.90 | 251.85 | 251.85 | 0.60% | 5,144 |
| Sep 16, 2026 | 258.70 | 258.70 | 245.00 | 250.35 | 250.35 | -2.40% | 9,582 |
| Sep 15, 2026 | 278.10 | 280.35 | 255.65 | 256.50 | 256.50 | -8.61% | 17,304 |
| Sep 11, 2026 | 280.20 | 287.10 | 276.00 | 280.65 | 280.65 | 0.14% | 9,623 |
| Sep 10, 2026 | 283.75 | 285.95 | 278.50 | 282.75 | 280.25 | 0.04% | 7,988 |
| Sep 9, 2026 | 286.00 | 287.25 | 279.50 | 282.65 | 280.15 | -1.98% | 18,221 |
| Sep 8, 2026 | 282.75 | 290.00 | 281.05 | 288.35 | 285.80 | 1.30% | 7,390 |
| Sep 7, 2026 | 284.25 | 294.10 | 282.10 | 284.65 | 282.13 | 1.30% | 16,095 |
| Sep 4, 2026 | 299.40 | 299.40 | 279.75 | 281.00 | 278.52 | -6.13% | 24,587 |
| Sep 3, 2026 | 297.05 | 305.05 | 295.00 | 299.35 | 296.70 | 2.62% | 8,637 |
| Sep 2, 2026 | 296.30 | 306.00 | 287.05 | 291.70 | 289.12 | -1.54% | 6,888 |
| Sep 1, 2026 | 311.35 | 316.50 | 294.00 | 296.25 | 293.63 | -5.12% | 13,104 |
| Aug 31, 2026 | 298.00 | 318.80 | 298.00 | 312.25 | 309.49 | 4.27% | 17,899 |
| Aug 28, 2026 | 302.75 | 306.35 | 295.00 | 299.45 | 296.80 | 0.62% | 21,915 |
| Aug 27, 2026 | 313.55 | 320.65 | 296.10 | 297.60 | 294.97 | -4.87% | 33,939 |
| Aug 26, 2026 | 319.95 | 330.30 | 306.00 | 312.85 | 310.08 | -3.58% | 19,682 |
| Aug 25, 2026 | 328.15 | 337.15 | 318.10 | 324.45 | 321.58 | -2.60% | 30,905 |
| Aug 24, 2026 | 356.20 | 358.70 | 327.00 | 333.10 | 330.15 | 3.17% | 75,537 |
| Aug 21, 2026 | 335.90 | 336.95 | 317.95 | 322.85 | 320.00 | -3.54% | 43,913 |
| Aug 20, 2026 | 302.00 | 343.95 | 302.00 | 334.70 | 331.74 | 11.27% | 101,742 |
| Aug 19, 2026 | 293.00 | 306.35 | 291.00 | 300.80 | 298.14 | 3.63% | 30,819 |
| Aug 18, 2026 | 282.55 | 295.60 | 282.10 | 290.25 | 287.68 | 3.00% | 23,172 |
| Aug 17, 2026 | 264.85 | 286.85 | 264.85 | 281.80 | 279.31 | 6.38% | 32,351 |
| Aug 14, 2026 | 264.95 | 279.80 | 262.85 | 264.90 | 262.56 | 0.04% | 20,149 |
| Aug 13, 2026 | 252.50 | 268.30 | 252.50 | 264.80 | 262.46 | 4.77% | 28,101 |
| Aug 12, 2026 | 251.85 | 256.25 | 248.90 | 252.75 | 250.52 | 0.22% | 4,484 |