Uttam Sugar Mills Limited (BOM:532729)
India · Delayed Price · Currency is INR 254.10
-5.15 (-1.99%)
At close: May 7, 2026
Uttam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 259.25 | 260.10 | 252.80 | 254.10 | 254.10 | -1.99% | 6,748 |
| May 6, 2026 | 270.00 | 270.00 | 256.65 | 259.25 | 259.25 | -3.79% | 15,232 |
| May 5, 2026 | 262.15 | 276.50 | 262.05 | 269.45 | 269.45 | 2.06% | 18,879 |
| May 4, 2026 | 257.55 | 264.90 | 257.55 | 264.00 | 264.00 | 2.50% | 13,948 |
| Apr 30, 2026 | 259.80 | 287.00 | 253.75 | 257.55 | 257.55 | -0.83% | 65,708 |
| Apr 29, 2026 | 256.10 | 262.90 | 255.65 | 259.70 | 259.70 | 2.65% | 3,174 |
| Apr 28, 2026 | 261.70 | 261.80 | 250.15 | 253.00 | 253.00 | -2.71% | 1,698 |
| Apr 27, 2026 | 264.80 | 265.75 | 259.00 | 260.05 | 260.05 | -0.67% | 5,126 |
| Apr 24, 2026 | 270.00 | 270.00 | 258.55 | 261.80 | 261.80 | -0.98% | 7,312 |
| Apr 23, 2026 | 255.00 | 276.50 | 255.00 | 264.40 | 264.40 | 4.71% | 68,860 |
| Apr 22, 2026 | 243.00 | 254.00 | 242.10 | 252.50 | 252.50 | 3.91% | 4,438 |
| Apr 21, 2026 | 247.30 | 247.30 | 242.05 | 243.00 | 243.00 | -0.12% | 1,123 |
| Apr 20, 2026 | 247.35 | 251.55 | 242.00 | 243.30 | 243.30 | -1.18% | 2,199 |
| Apr 17, 2026 | 246.60 | 250.50 | 245.50 | 246.20 | 246.20 | -0.16% | 4,880 |
| Apr 16, 2026 | 247.20 | 247.45 | 242.05 | 246.60 | 246.60 | -0.02% | 1,777 |
| Apr 15, 2026 | 246.10 | 250.90 | 244.00 | 246.65 | 246.65 | 0.26% | 6,974 |
| Apr 13, 2026 | 246.00 | 246.30 | 236.60 | 246.00 | 246.00 | 2.63% | 3,721 |
| Apr 10, 2026 | 244.00 | 249.40 | 238.75 | 239.70 | 239.70 | -0.87% | 3,973 |
| Apr 9, 2026 | 247.60 | 248.55 | 240.95 | 241.80 | 241.80 | -0.86% | 2,928 |
| Apr 8, 2026 | 252.95 | 257.80 | 239.55 | 243.90 | 243.90 | -2.26% | 13,742 |
| Apr 7, 2026 | 259.40 | 266.00 | 243.65 | 249.55 | 249.55 | -3.80% | 7,066 |
| Apr 6, 2026 | 250.45 | 267.00 | 248.80 | 259.40 | 259.40 | 4.87% | 12,079 |
| Apr 2, 2026 | 244.25 | 251.20 | 237.50 | 247.35 | 247.35 | 1.27% | 6,348 |
| Apr 1, 2026 | 255.95 | 268.00 | 243.00 | 244.25 | 244.25 | -1.41% | 15,418 |
| Mar 30, 2026 | 239.65 | 252.50 | 234.00 | 247.75 | 247.75 | 4.78% | 38,226 |
| Mar 27, 2026 | 240.60 | 247.10 | 233.05 | 236.45 | 236.45 | -0.25% | 16,051 |
| Mar 25, 2026 | 229.15 | 244.60 | 228.70 | 237.05 | 237.05 | 5.80% | 19,409 |
| Mar 24, 2026 | 216.90 | 226.45 | 210.05 | 224.05 | 224.05 | 3.30% | 8,745 |
| Mar 23, 2026 | 233.70 | 233.70 | 215.25 | 216.90 | 216.90 | -5.70% | 7,501 |
| Mar 20, 2026 | 205.05 | 234.60 | 205.05 | 230.00 | 230.00 | 11.41% | 16,821 |
| Mar 19, 2026 | 199.85 | 207.00 | 199.85 | 206.45 | 206.45 | 1.55% | 2,381 |
| Mar 18, 2026 | 196.00 | 204.45 | 196.00 | 203.30 | 203.30 | 4.20% | 2,357 |
| Mar 17, 2026 | 195.40 | 198.95 | 191.05 | 195.10 | 195.10 | 2.60% | 4,993 |
| Mar 16, 2026 | 190.60 | 191.55 | 181.65 | 190.15 | 190.15 | -0.26% | 2,859 |
| Mar 13, 2026 | 197.00 | 198.20 | 190.50 | 190.65 | 190.65 | -3.22% | 2,335 |
| Mar 12, 2026 | 202.15 | 202.60 | 196.10 | 197.00 | 197.00 | -1.72% | 37,689 |
| Mar 11, 2026 | 203.90 | 209.85 | 198.80 | 200.45 | 200.45 | -0.87% | 37,953 |
| Mar 10, 2026 | 201.75 | 205.60 | 196.60 | 202.20 | 202.20 | 2.17% | 4,689 |
| Mar 9, 2026 | 193.70 | 205.55 | 190.85 | 197.90 | 197.90 | 2.17% | 10,231 |
| Mar 6, 2026 | 200.00 | 203.70 | 192.75 | 193.70 | 193.70 | -3.70% | 6,779 |
| Mar 5, 2026 | 207.50 | 207.50 | 197.80 | 201.15 | 201.15 | -1.66% | 7,222 |
| Mar 4, 2026 | 193.00 | 214.55 | 192.00 | 204.55 | 204.55 | 4.31% | 22,932 |
| Mar 2, 2026 | 186.00 | 199.00 | 186.00 | 196.10 | 196.10 | -1.06% | 10,942 |
| Feb 27, 2026 | 199.65 | 208.70 | 197.40 | 198.20 | 198.20 | 0.35% | 12,444 |
| Feb 26, 2026 | 190.55 | 198.85 | 187.00 | 197.50 | 197.50 | 4.61% | 6,593 |
| Feb 25, 2026 | 195.55 | 195.55 | 186.90 | 188.80 | 188.80 | -2.68% | 1,071 |
| Feb 24, 2026 | 195.00 | 195.00 | 193.05 | 194.00 | 194.00 | -1.05% | 138 |
| Feb 23, 2026 | 200.00 | 200.00 | 195.15 | 196.05 | 196.05 | -1.36% | 57,145 |
| Feb 20, 2026 | 201.50 | 202.25 | 198.30 | 198.75 | 198.75 | -1.27% | 1,534 |
| Feb 19, 2026 | 208.25 | 208.85 | 200.20 | 201.30 | 201.30 | -3.34% | 2,082 |