Skip to main content
logo
Uttam Sugar Mills Limited (BOM:532729)
India flag India · Delayed Price · Currency is INR
238.20
-1.80 (-0.75%)
At close: Jun 19, 2026

Uttam Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026240.00240.00236.00238.20238.20-0.75%1,472
Jun 18, 2026239.00241.20238.50240.00240.000.29%1,263
Jun 17, 2026237.15240.55234.10239.30239.301.76%1,917
Jun 16, 2026240.00242.00234.85235.15235.15-1.09%3,024
Jun 15, 2026235.50252.50235.50237.75237.753.06%20,122
Jun 12, 2026233.25233.70229.50230.70230.70-0.22%817
Jun 11, 2026233.20236.15228.00231.20231.20-0.58%5,760
Jun 10, 2026235.00237.40231.30232.55232.55-0.94%2,088
Jun 9, 2026238.95240.10233.70234.75234.75-1.16%2,533
Jun 8, 2026240.00246.20235.00237.50237.50-3.57%17,313
Jun 5, 2026235.90248.00232.75246.30246.306.35%11,504
Jun 4, 2026229.10235.55228.55231.60231.600.46%3,602
Jun 3, 2026234.95236.00229.00230.55230.55-0.69%2,991
Jun 2, 2026233.80235.00228.00232.15232.15-0.32%2,944
Jun 1, 2026235.95237.95231.95232.90232.90-1.50%5,887
May 29, 2026239.15239.15235.90236.45236.45-0.94%2,753
May 27, 2026244.95244.95238.20238.70238.70-1.79%1,022
May 26, 2026245.25247.95242.00243.05243.05-1.04%2,365
May 25, 2026245.00246.95244.35245.60245.600.41%1,521
May 22, 2026241.50247.00240.00244.60244.601.05%2,748
May 21, 2026247.10247.45241.00242.05242.05-1.53%2,731
May 20, 2026243.05248.00240.60245.80245.800.29%3,206
May 19, 2026237.35257.00234.35245.10245.104.43%11,666
May 18, 2026242.30242.30232.05234.70234.70-3.57%2,268
May 15, 2026239.00246.60234.90243.40243.401.16%3,585
May 14, 2026247.05247.05236.15240.60240.60-4.84%6,523
May 13, 2026252.60256.55248.70252.85252.851.28%975
May 12, 2026253.95255.50248.00249.65249.65-1.89%3,439
May 11, 2026255.55259.75251.00254.45254.451.17%2,448
May 8, 2026250.00256.25250.00251.50251.50-1.02%2,625
May 7, 2026259.25260.10252.80254.10254.10-1.99%6,748
May 6, 2026270.00270.00256.65259.25259.25-3.79%15,232
May 5, 2026262.15276.50262.05269.45269.452.06%18,879
May 4, 2026257.55264.90257.55264.00264.002.50%13,948
Apr 30, 2026259.80287.00253.75257.55257.55-0.83%65,708
Apr 29, 2026256.10262.90255.65259.70259.702.65%3,174
Apr 28, 2026261.70261.80250.15253.00253.00-2.71%1,698
Apr 27, 2026264.80265.75259.00260.05260.05-0.67%5,126
Apr 24, 2026270.00270.00258.55261.80261.80-0.98%7,312
Apr 23, 2026255.00276.50255.00264.40264.404.71%68,860
Apr 22, 2026243.00254.00242.10252.50252.503.91%4,438
Apr 21, 2026247.30247.30242.05243.00243.00-0.12%1,123
Apr 20, 2026247.35251.55242.00243.30243.30-1.18%2,199
Apr 17, 2026246.60250.50245.50246.20246.20-0.16%4,880
Apr 16, 2026247.20247.45242.05246.60246.60-0.02%1,777
Apr 15, 2026246.10250.90244.00246.65246.650.26%6,974
Apr 13, 2026246.00246.30236.60246.00246.002.63%3,721
Apr 10, 2026244.00249.40238.75239.70239.70-0.87%3,973
Apr 9, 2026247.60248.55240.95241.80241.80-0.86%2,928
Apr 8, 2026252.95257.80239.55243.90243.90-2.26%13,742