Uttam Sugar Mills Limited (BOM:532729)
India · Delayed Price · Currency is INR 280.65
+0.40 (0.14%)
At close: Sep 11, 2026
Uttam Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 254.45 | 255.25 | 247.10 | 252.20 | 249.97 | -2.47% | 14,227 |
| Aug 10, 2026 | 249.90 | 262.10 | 249.90 | 258.60 | 256.31 | 2.44% | 11,064 |
| Aug 7, 2026 | 251.95 | 257.00 | 251.45 | 252.45 | 250.22 | -0.12% | 5,428 |
| Aug 6, 2026 | 250.35 | 257.20 | 247.20 | 252.75 | 250.52 | 0.96% | 9,816 |
| Aug 5, 2026 | 254.00 | 259.00 | 248.05 | 250.35 | 248.14 | -1.03% | 11,036 |
| Aug 4, 2026 | 245.15 | 263.00 | 244.65 | 252.95 | 250.71 | 5.73% | 42,493 |
| Aug 3, 2026 | 222.00 | 243.30 | 222.00 | 239.25 | 237.13 | 7.46% | 28,713 |
| Jul 31, 2026 | 224.70 | 224.85 | 222.00 | 222.65 | 220.68 | -1.02% | 1,152 |
| Jul 30, 2026 | 222.40 | 225.10 | 220.60 | 224.95 | 222.96 | 1.15% | 1,328 |
| Jul 29, 2026 | 223.75 | 226.00 | 221.25 | 222.40 | 220.43 | -0.60% | 3,493 |
| Jul 28, 2026 | 228.40 | 228.40 | 222.65 | 223.75 | 221.77 | -2.04% | 1,636 |
| Jul 27, 2026 | 230.00 | 230.50 | 227.45 | 228.40 | 226.38 | 0.59% | 1,593 |
| Jul 24, 2026 | 229.00 | 229.25 | 226.10 | 227.05 | 225.04 | -0.37% | 1,697 |
| Jul 23, 2026 | 231.65 | 232.60 | 227.55 | 227.90 | 225.88 | -1.96% | 1,867 |
| Jul 22, 2026 | 238.45 | 238.45 | 232.00 | 232.45 | 230.39 | -2.43% | 2,730 |
| Jul 21, 2026 | 235.00 | 241.25 | 233.50 | 238.25 | 236.14 | 1.23% | 4,993 |
| Jul 20, 2026 | 237.35 | 237.50 | 233.85 | 235.35 | 233.27 | -0.49% | 2,446 |
| Jul 17, 2026 | 233.80 | 243.45 | 233.05 | 236.50 | 234.41 | 0.64% | 11,385 |
| Jul 16, 2026 | 233.70 | 235.00 | 231.30 | 235.00 | 232.92 | 1.78% | 1,163 |
| Jul 15, 2026 | 234.80 | 235.65 | 230.70 | 230.90 | 228.86 | -1.30% | 3,200 |
| Jul 14, 2026 | 236.95 | 242.70 | 231.45 | 233.95 | 231.88 | -1.25% | 14,504 |
| Jul 13, 2026 | 230.00 | 241.45 | 229.95 | 236.90 | 234.81 | 1.83% | 8,665 |
| Jul 10, 2026 | 234.95 | 235.25 | 231.20 | 232.65 | 230.59 | -0.53% | 4,574 |
| Jul 9, 2026 | 233.00 | 239.15 | 232.25 | 233.90 | 231.83 | 0.95% | 7,681 |
| Jul 8, 2026 | 239.10 | 239.35 | 228.65 | 231.70 | 229.65 | -3.32% | 13,432 |
| Jul 7, 2026 | 242.45 | 246.50 | 237.65 | 239.65 | 237.53 | -1.15% | 5,938 |
| Jul 6, 2026 | 235.55 | 251.30 | 235.55 | 242.45 | 240.31 | 2.56% | 46,776 |