Uttam Sugar Mills Limited (BOM:532729)
India · Delayed Price · Currency is INR 322.85
-11.85 (-3.54%)
At close: Aug 21, 2026
Uttam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 335.90 | 336.95 | 317.95 | 322.85 | 322.85 | -3.54% | 43,913 |
| Aug 20, 2026 | 302.00 | 343.95 | 302.00 | 334.70 | 334.70 | 11.27% | 101,742 |
| Aug 19, 2026 | 293.00 | 306.35 | 291.00 | 300.80 | 300.80 | 3.63% | 30,819 |
| Aug 18, 2026 | 282.55 | 295.60 | 282.10 | 290.25 | 290.25 | 3.00% | 23,172 |
| Aug 17, 2026 | 264.85 | 286.85 | 264.85 | 281.80 | 281.80 | 6.38% | 32,351 |
| Aug 14, 2026 | 264.95 | 279.80 | 262.85 | 264.90 | 264.90 | 0.04% | 20,149 |
| Aug 13, 2026 | 252.50 | 268.30 | 252.50 | 264.80 | 264.80 | 4.77% | 28,101 |
| Aug 12, 2026 | 251.85 | 256.25 | 248.90 | 252.75 | 252.75 | 0.22% | 4,484 |
| Aug 11, 2026 | 254.45 | 255.25 | 247.10 | 252.20 | 252.20 | -2.47% | 14,227 |
| Aug 10, 2026 | 249.90 | 262.10 | 249.90 | 258.60 | 258.60 | 2.44% | 11,064 |
| Aug 7, 2026 | 251.95 | 257.00 | 251.45 | 252.45 | 252.45 | -0.12% | 5,378 |
| Aug 6, 2026 | 250.35 | 257.20 | 247.20 | 252.75 | 252.75 | 0.96% | 9,816 |
| Aug 5, 2026 | 254.00 | 259.00 | 248.05 | 250.35 | 250.35 | -1.03% | 11,036 |
| Aug 4, 2026 | 245.15 | 263.00 | 244.65 | 252.95 | 252.95 | 5.73% | 42,493 |
| Aug 3, 2026 | 222.00 | 243.30 | 222.00 | 239.25 | 239.25 | 7.46% | 28,713 |
| 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 |